U.S. Markets closed

Coventry Group Ltd (CYG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.9050-0.0350 (-3.72%)
At close: 3:30PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20200.90500.90500.90000.90500.905023,503
Dec 03, 20200.94000.94000.94000.94000.94007,920
Dec 02, 20200.90500.95000.90000.90000.900087,108
Dec 01, 20200.94500.95000.90500.94500.94509,390
Nov 30, 20200.90000.90000.90000.90000.900012,500
Nov 27, 20200.91000.92000.90000.90000.9000811,462
Nov 26, 20200.92000.92000.91000.91000.910030,122
Nov 25, 20200.94000.94000.92000.93500.9350195,642
Nov 24, 20200.96000.96000.96000.96000.9600-
Nov 23, 20200.96000.96000.96000.96000.9600-
Nov 20, 20200.96000.96000.96000.96000.9600-
Nov 19, 20200.96000.96000.96000.96000.960025,398
Nov 18, 20200.96000.97000.96000.96000.960021,153
Nov 17, 20200.96000.96000.96000.96000.9600-
Nov 16, 20200.96000.96000.96000.96000.9600-
Nov 13, 20200.96000.96000.96000.96000.9600-
Nov 12, 20200.95500.96000.91500.96000.960054,330
Nov 11, 20200.96000.96000.96000.96000.9600-
Nov 10, 20200.95500.96500.95500.96000.960033,743
Nov 09, 20200.90000.91000.90000.91000.91002,616
Nov 06, 20200.90500.90500.90500.90500.9050-
Nov 05, 20200.90500.90500.90500.90500.90501,219
Nov 04, 20200.95000.95000.95000.95000.9500-
Nov 03, 20200.95000.95000.95000.95000.9500-
Nov 02, 20200.95000.95000.95000.95000.9500-
Oct 30, 20200.95000.95000.95000.95000.9500-
Oct 29, 20200.97000.97000.94500.95000.950043,072
Oct 28, 20200.92500.96500.92500.96500.965019,205
Oct 27, 20200.90000.91000.90000.91000.910016,548
Oct 26, 20200.90000.90000.86000.90000.900019,901
Oct 23, 20200.85500.87500.85500.87500.8750882
Oct 22, 20200.85000.85000.85000.85000.8500486
Oct 21, 20200.85000.85000.84500.85000.8500103,227
Oct 20, 20200.85000.85500.83000.85000.850044,352
Oct 19, 20200.80000.83000.80000.83000.830011,516
Oct 16, 20200.78000.82500.76000.82000.8200269,839
Oct 15, 20200.75000.75000.73000.73000.7300211,474
Oct 14, 20200.76500.76500.74500.74500.745019,756
Oct 13, 20200.78000.80000.74500.76500.7650104,789
Oct 12, 20200.75000.75000.75000.75000.7500365
Oct 09, 20200.78000.78000.72500.72500.725015,228
Oct 08, 20200.78000.78000.78000.78000.7800-
Oct 07, 20200.78000.78000.78000.78000.7800-
Oct 06, 20200.78000.78000.78000.78000.7800-
Oct 05, 20200.78000.78000.78000.78000.78003,829
Oct 02, 20200.77000.78000.77000.77000.770015,497
Oct 01, 20200.77500.78000.77000.78000.780015,500
Sep 30, 20200.78000.78000.77500.78000.780025,417
Sep 29, 20200.79000.80000.78000.78000.780017,218
Sep 28, 20200.78000.78000.78000.78000.780011,006
Sep 25, 20200.74000.74000.74000.74000.7400-
Sep 24, 20200.74000.74000.74000.74000.7400-
Sep 23, 20200.75000.75000.74000.74000.740059,977
Sep 22, 20200.76000.76000.74000.74000.740014,430
Sep 21, 20200.71500.71500.71500.71500.71501,257
Sep 18, 20200.81000.81000.81000.81000.8100-
Sep 17, 20200.81000.81000.81000.81000.8100-
Sep 16, 20200.79000.81000.78000.81000.81006,722
Sep 15, 20200.83000.83000.83000.83000.8300-
Sep 14, 20200.84500.84500.83000.83000.8300457
Sep 11, 20200.84500.84500.84500.84500.8450-
Sep 10, 20200.84500.84500.84500.84500.8450375
Sep 09, 20200.87500.87500.83000.84000.840016,431
Sep 08, 20200.90000.90000.90000.90000.90006,700
Sep 07, 20200.85000.85000.85000.85000.8500-
Sep 04, 20200.85000.85000.85000.85000.850012,558
Sep 03, 20200.86500.90000.86500.90000.900021,200
Sep 02, 20200.81500.81500.81500.81500.8150885
Sep 01, 20200.82500.82500.81000.81000.81005,000
Aug 31, 20200.75500.81500.75000.81000.810055,718
Aug 28, 20200.75000.79000.75000.75000.75008,458
Aug 27, 20200.73500.78000.73000.78000.780010,654
Aug 26, 20200.80000.80000.73000.73000.730019,489
Aug 25, 20200.75000.75000.75000.75000.75002,869
Aug 24, 20200.72000.72000.72000.72000.72002,000
Aug 21, 20200.67000.70000.66000.70000.700071,854
Aug 20, 20200.61000.61000.61000.61000.6100-
Aug 19, 20200.61500.61500.61000.61000.610021,000
Aug 18, 20200.59000.59000.59000.59000.5900-
Aug 17, 20200.63000.63000.59000.59000.590015,696
Aug 14, 20200.63000.63000.63000.63000.630015,491
Aug 13, 20200.66000.66000.60000.60000.60008,604
Aug 12, 20200.66000.67000.66000.67000.670011,839
Aug 11, 20200.65500.66000.65500.66000.66007,978
Aug 10, 20200.67000.67000.67000.67000.6700750
Aug 07, 20200.67000.67000.67000.67000.6700746
Aug 06, 20200.63500.63500.63500.63500.63504,493
Aug 05, 20200.60500.60500.60500.60500.6050-
Aug 04, 20200.62000.62000.60500.60500.60503,500
Aug 03, 20200.60000.60000.60000.60000.6000-
Jul 31, 20200.60000.60000.60000.60000.6000-
Jul 30, 20200.60000.60000.60000.60000.6000-
Jul 29, 20200.60000.60000.60000.60000.6000-
Jul 28, 20200.60000.60000.60000.60000.6000-
Jul 27, 20200.60000.60000.60000.60000.600034,289
Jul 24, 20200.60000.60000.60000.60000.6000-
Jul 23, 20200.60500.60500.60000.60000.600039,138
Jul 22, 20200.62000.62000.62000.62000.62002,414
Jul 21, 20200.64000.64000.64000.64000.6400-
Jul 20, 20200.64000.64000.64000.64000.64006,986
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...