U.S. Markets closed

Coventry Group Ltd (CYG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.09+0.05 (+4.81%)
At close: 3:25PM AEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20171.061.091.061.091.092,485
Sep 21, 20171.071.071.041.041.049,239
Sep 20, 20171.081.081.071.071.0725,311
Sep 19, 20171.071.101.071.071.0725,021
Sep 18, 20171.071.081.071.081.0850,970
Sep 15, 20171.071.071.071.071.071,060
Sep 14, 20171.061.061.061.061.065,000
Sep 13, 20171.041.071.041.071.0725,428
Sep 12, 20171.081.081.081.081.086,479
Sep 11, 20171.101.111.061.061.0634,332
Sep 08, 20171.011.051.011.041.04102,969
Sep 07, 20171.011.011.011.011.01135,550
Sep 06, 20171.001.011.001.011.0127,000
Sep 05, 20171.011.011.011.011.015,000
Sep 04, 20171.001.021.001.021.02204,653
Sep 01, 20170.950.950.950.950.95225
Aug 31, 20170.921.030.921.001.00118,785
Aug 30, 20170.800.920.800.920.92341,250
Aug 29, 20170.750.750.750.750.75833
Aug 28, 20170.900.900.900.900.9099,552
Aug 25, 20170.880.880.880.880.8841,500
Aug 24, 20170.880.900.880.880.88281,168
Aug 23, 20170.890.890.890.890.89-
Aug 22, 20170.890.890.890.890.891,220
Aug 21, 20170.810.810.810.810.81755
Aug 18, 20170.820.900.810.810.8160,775
Aug 17, 20170.810.810.810.810.8117,438
Aug 16, 20170.770.770.770.770.771,809
Aug 15, 20170.760.770.760.770.7719,999
Aug 14, 20170.750.750.750.750.75-
Aug 11, 20170.750.750.750.750.75-
Aug 10, 20170.750.750.750.750.75-
Aug 09, 20170.750.760.750.750.7511,601
Aug 08, 20170.750.750.750.750.75-
Aug 07, 20170.750.750.750.750.75-
Aug 04, 20170.750.750.750.750.75-
Aug 03, 20170.750.750.750.750.75-
Aug 02, 20170.710.750.700.750.7515,674
Aug 01, 20170.700.700.700.700.70-
Jul 31, 20170.700.700.700.700.706,271
Jul 28, 20170.700.710.700.700.7023,463
Jul 27, 20170.700.700.700.700.70-
Jul 26, 20170.740.740.700.700.7015,669
Jul 25, 20170.750.750.750.750.75-
Jul 24, 20170.750.750.750.750.75-
Jul 21, 20170.750.750.750.750.75-
Jul 20, 20170.750.750.750.750.75-
Jul 19, 20170.740.750.730.750.7541,236
Jul 18, 20170.700.700.700.700.7020,000
Jul 17, 20170.640.640.640.640.648,362
Jul 14, 20170.640.660.640.660.66363,589
Jul 13, 20170.630.630.630.630.635,279
Jul 12, 20170.610.610.610.610.6113,000
Jul 11, 20170.600.600.600.600.60-
Jul 10, 20170.610.610.600.600.603,000
Jul 07, 20170.610.610.610.610.61-
Jul 06, 20170.630.630.610.610.612,366
Jul 05, 20170.630.630.610.610.617,625
Jul 04, 20170.600.610.600.610.616,747
Jul 03, 20170.610.610.600.600.6024,500
Jun 30, 20170.620.620.600.600.6081,228
Jun 29, 20170.610.620.610.620.625,714
Jun 28, 20170.620.620.620.620.62674
Jun 27, 20170.600.620.600.620.621,113
Jun 26, 20170.590.620.590.620.6227,774
Jun 23, 20170.610.610.580.590.599,264
Jun 22, 20170.620.620.620.620.62-
Jun 21, 20170.610.620.610.620.623,510
Jun 20, 20170.600.610.600.610.6110,023
Jun 19, 20170.620.620.620.620.62-
Jun 16, 20170.600.620.600.620.626,362
Jun 15, 20170.610.620.600.620.623,218
Jun 14, 20170.610.620.610.620.6225,659
Jun 13, 20170.620.620.610.620.6210,671
Jun 09, 20170.610.620.610.620.6210,285
Jun 08, 20170.600.620.600.620.622,490
Jun 07, 20170.620.620.620.620.624,730
Jun 06, 20170.610.630.610.610.61181,209
Jun 05, 20170.630.630.630.630.635,000
Jun 02, 20170.610.630.600.630.634,594
Jun 01, 20170.640.640.630.630.632,222
May 31, 20170.610.640.610.640.6424,649
May 30, 20170.640.640.640.640.64-
May 29, 20170.620.640.620.640.6426,166
May 26, 20170.660.660.660.660.6616,871
May 25, 20170.660.660.660.660.663,000
May 24, 20170.590.660.590.660.6627,530
May 23, 20170.650.650.580.580.5826,627
May 22, 20170.640.660.640.640.6427,943
May 19, 20170.640.660.640.640.641,650
May 18, 20170.660.660.650.650.65186,432
May 17, 20170.660.660.660.660.66-
May 16, 20170.670.670.650.660.66110,500
May 15, 20170.660.660.650.650.6530,915
May 12, 20170.650.660.650.660.6646,101
May 11, 20170.650.650.650.650.65-
May 10, 20170.650.650.650.650.652,129
May 09, 20170.670.670.650.650.65750,485
May 08, 20170.660.660.650.650.6598,086
May 05, 20170.660.660.660.660.66-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...