Coventry Group Ltd (CYG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.4950 | 1.4950 | 1.4650 | 1.4700 | 1.4700 | 172 |
| 02 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 13,800 |
| 01 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 5,000 |
| 30 Apr 2024 | 1.5400 | 1.5400 | 1.5150 | 1.5150 | 1.5150 | 17,647 |
| 29 Apr 2024 | 1.5400 | 1.5500 | 1.5250 | 1.5300 | 1.5300 | 20,534 |
| 26 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 5,373 |
| 24 Apr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 773 |
| 23 Apr 2024 | 1.5900 | 1.5900 | 1.5750 | 1.5750 | 1.5750 | 7,423 |
| 22 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 281 |
| 19 Apr 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 281,636 |
| 18 Apr 2024 | 1.5600 | 1.6700 | 1.5600 | 1.6300 | 1.6300 | 24,084 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 6 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 480 |
| 08 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 160 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 1.4450 | 1.4450 | 1.4400 | 1.4400 | 1.4400 | 3,370 |
| 28 Mar 2024 | 1.5100 | 1.5100 | 1.5050 | 1.5050 | 1.5050 | 2,140 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 1.5000 | 1.5000 | 1.4650 | 1.5000 | 1.5000 | 11,527 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 804 |
| 15 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 340 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 7,742 |
| 12 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 2,372 |
| 11 Mar 2024 | 1.4450 | 1.5000 | 1.4450 | 1.4500 | 1.4500 | 10,864 |
| 08 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 588 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 1.4200 | 1.4200 | 1.3750 | 1.3750 | 1.3750 | 6,944 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 168 |
| 23 Feb 2024 | 1.5500 | 1.5500 | 1.4550 | 1.4550 | 1.4550 | 4,643 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 27 |
| 20 Feb 2024 | 1.5350 | 1.5950 | 1.4800 | 1.5950 | 1.5950 | 2,281 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 59 |
| 13 Feb 2024 | 1.6050 | 1.6250 | 1.6050 | 1.6200 | 1.6200 | 8,567 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 5,012 |
| 07 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 259 |
| 06 Feb 2024 | 1.6525 | 1.6525 | 1.6500 | 1.6500 | 1.6500 | 5,367 |
| 05 Feb 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1,318 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 1.5750 | 1.5750 | 1.5700 | 1.5700 | 1.5700 | 440 |
| 30 Jan 2024 | 1.5500 | 1.6000 | 1.5450 | 1.6000 | 1.6000 | 4,079 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 207 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 764 |
| 03 Jan 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 502 |
| 02 Jan 2024 | 1.4600 | 1.4600 | 1.4450 | 1.4500 | 1.4500 | 12,124 |
| 29 Dec 2023 | 1.4550 | 1.4750 | 1.4550 | 1.4600 | 1.4600 | 586 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,223 |
| 22 Dec 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 201,040 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 2,200 |
| 19 Dec 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1,984 |
| 18 Dec 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 278 |
| 15 Dec 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,919 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,144 |
| 12 Dec 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 13 |
| 11 Dec 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,380 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.