![Stock Trading: www.OzSuper.com Logo](../oz_image/logo.jpg) |
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Sun 24-Jun-16 07:00:28 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CYG) COVENTRY GROUP LIMITED Daily Prices Page 1...
|
TOC    Company Info for CYG    Limits ![Next Section](../oz_image/Next_Track.png) |
Company Details for (CYG) COVENTRY GROUP LIMITED
Listing Code
| CYG
|
Listing Name
| COVENTRY GROUP LIMITED
|
GICS Sector
| Capital Goods
|
ISIN Name
| COVENTRY GROUP
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CYG6 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for CYG .. Friday 14th June 2024
CYG is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic ![Next Section](../oz_image/Next_Track.png) |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 4,614,324
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CYG    Bottom ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (full format), 113 Days for (CYG) COVENTRY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2024-Jun-14 Fri
| 1.385
| 1.385
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2024-Jun-13 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Jun-12 Wed
| ###
| 1.4
| ###
| 1.4
| 63,325
| 44,327
| 79.3
| 79.3
| ### |
2024-Jun-11 Tue
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2024-Jun-07 Fri
| 1.41
| 1.41
| 1.41
| 1.41
| 751
| 1,058
| 66.9
| 66.9
| ### |
2024-Jun-06 Thu
| 1.4
| 1.4
| ###
| 1.4
| 58,757
| 41,129
| 69.5
| 69.5
| ### |
2024-Jun-05 Wed
| 1.4
| 1.4
| ###
| 1.4
| 19,089
| ###
| 69.6
| 69.6
| ### |
2024-Jun-04 Tue
| 1.4
| 1.45
| 1.3775
| ###
| 180,057
| 254,555
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| 69.6
| 69.6
| 0.1 |
2024-May-31 Fri
| ###
| 1.4375
| ###
| 1.4375
|
|
| ###
| ###
| 0.1 |
2024-May-30 Thu
| 1.445
| 1.45
| 1.4275
| 1.45
| 12,842
| 18,476
| ###
| ###
| ### |
2024-May-29 Wed
| ###
| ###
| 1.42
| 1.43
| 5,959
| ###
| 20.0
| 20.0
| 0.1 |
2024-May-28 Tue
| ###
| ###
| 1.455
| 1.455
|
|
| 34.9
| 34.9
| ### |
2024-May-27 Mon
| 1.5
| 1.5
| 1.355
| 1.41
| 42,521
| ###
| 7.3
| 7.3
| ### |
2024-May-24 Fri
| 1.52
| 1.52
| 1.49
| 1.5075
|
|
| 24.9
| 24.9
| 0.1 |
2024-May-23 Thu
| 1.53
| 1.545
| 1.485
| 1.51
|
|
| 24.0
| 24.0
| 0.1 |
2024-May-22 Wed
| 1.575
| 1.58
| 1.525
| 1.525
| 8,777
| 13,626
| 15.8
| 15.8
| 0.1 |
2024-May-21 Tue
| 1.53
| 1.53
| 1.52
| 1.52
| 355
| 541
| 27.6
| 27.6
| 0.1 |
2024-May-20 Mon
| 1.49
| 1.5
| 1.48
| 1.5
|
|
| 70.7
| 70.7
| 0.1 |
2024-May-17 Fri
| 1.49
| 1.49
| 1.455
| 1.48
|
|
| 29.8
| 29.8
| 0.1 |
2024-May-16 Thu
| 1.46
| 1.5
| 1.46
| 1.5
| 71,341
| 105,584
| ###
| ###
| 0.1 |
2024-May-15 Wed
| 1.47
| 1.47
| 1.46
| 1.46
|
|
| 33.4
| 33.4
| 0.1 |
2024-May-14 Tue
| 1.45
| ###
| 1.45
| ###
| 28,758
| 20,849
| 76.5
| 76.5
| 0.0 |
2024-May-13 Mon
| 1.445
| 1.45
| 1.445
| 1.45
| 3,823
| ###
| 75.4
| 75.4
| ### |
2024-May-10 Fri
| 1.45
| 1.45
| 1.42
| 1.42
| 11,044
| 15,848
| ###
| ###
| ### |
2024-May-09 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2024-May-08 Wed
| 1.43
| 1.45
| 1.4
| 1.45
|
|
| 79.7
| 79.7
| ### |
2024-May-07 Tue
| 1.45
| 1.455
| ###
| ###
| 31,850
| 23,170
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 1.45
| 1.455
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2024-May-03 Fri
| 1.5
| 1.5
| ###
| 1.47
|
|
| 18.8
| 18.8
| ### |
2024-May-02 Thu
| 1.52
| 1.54
| 1.5
| 1.5
| 71,479
| 108,648
| ###
| ###
| 0.1 |
2024-May-01 Wed
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Apr-30 Tue
| 1.53
| 1.54
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2024-Apr-29 Mon
| 1.54
| 1.54
| 1.52
| 1.53
| 59,381
| 90,852
| 27.6
| 27.6
| ### |
2024-Apr-26 Fri
| 1.52
| 1.54
| 1.51
| 1.51
| 52,350
| ###
| ###
| ###
| 0.1 |
2024-Apr-24 Wed
| ###
| ###
| 1.5
| 1.51
| 30,080
| ###
| ###
| ###
| 0.1 |
2024-Apr-23 Tue
| 1.58
| 1.585
| 1.58
| 1.58
| 272,153
| 430,682
| ###
| ###
| 0.1 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 878
| 0
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 1.56
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 1.52
| 1.55
| 1.51
| ###
| 32,149
| 49,187
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2024-Apr-15 Mon
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2024-Apr-12 Fri
| 1.47
| 1.475
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 1.46
| 1.51
| 1.46
| 1.48
|
|
| 75.4
| 75.4
| 0.1 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-09 Tue
| 1.46
| ###
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2024-Apr-05 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2024-Apr-04 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 64.6
| 64.6
| ### |
2024-Apr-03 Wed
| 1.44
| 1.44
| 1.44
| 1.44
| 0
|
|
|
| 0.1 |
2024-Apr-02 Tue
| 1.5
| 1.5
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2024-Mar-28 Thu
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| 57.5
| 57.5
| 0.1 |
2024-Mar-27 Wed
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2024-Mar-26 Tue
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2024-Mar-25 Mon
| 1.5
| 1.5
| 1.425
| 1.46
|
|
| 16.9
| 16.9
| 0.1 |
2024-Mar-22 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 70.7
| 70.7
| 0.1 |
2024-Mar-21 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Mar-20 Wed
| 1.5
| 1.5
| ###
| 1.5
| 6,740
| 5,055
| 71.9
| 71.9
| 0.1 |
2024-Mar-19 Tue
| ###
| 1.5
| ###
| 1.5
|
|
| 69.9
| 69.9
| 0.1 |
2024-Mar-18 Mon
| ###
| ###
| 1.41
| 1.41
| 9,348
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| 1.45
| 1.455
| 1.45
| 1.455
|
|
| 70.2
| 70.2
| ### |
2024-Mar-14 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Mar-13 Wed
| 1.5
| 1.545
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Mar-12 Tue
| 1.49
| 1.5
| 1.49
| 1.49
| 27,353
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 1.445
| 1.485
| 1.445
| 1.485
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| 1.44
| ###
| 1.4
| 9,185
| ###
| ###
| ###
| ### |
2024-Mar-07 Thu
| 1.455
| 1.455
| 1.44
| 1.44
| 4
| 5
| ###
| ###
| 0.1 |
2024-Mar-06 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Mar-05 Tue
| 1.46
| 1.46
| 1.4
| 1.4
| 33,728
| ###
| 12.3
| 12.3
| ### |
2024-Mar-04 Mon
| 1.51
| 1.5225
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Mar-01 Fri
| 1.5
| ###
| ###
| 1.5
|
|
| 63.7
| 63.7
| 0.1 |
2024-Feb-29 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-28 Wed
| 1.42
| 1.42
| 1.4
| 1.4
| 50,227
| 70,820
| ###
| ###
| ### |
2024-Feb-27 Tue
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2024-Feb-26 Mon
| 1.375
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 1.55
| 1.55
| 1.455
| 1.485
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2024-Feb-21 Wed
| ###
| ###
| 1.51
| 1.51
| 449
| ###
| ###
| ###
| 0.1 |
2024-Feb-20 Tue
| ###
| ###
| 1.48
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2024-Feb-19 Mon
| 1.53
| ###
| 1.53
| ###
| 6,947
| ###
| 72.1
| 72.1
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 3
| 0
| 67.9
| 67.9
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 342
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 474
| 0
| 27.5
| 27.5
| 0.0 |
2024-Feb-13 Tue
| ###
| 1.625
| ###
| ###
| 30,720
| ###
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 1.655
| 1.655
| ###
| ###
| 3,844
| 3,180
| 26.0
| 26.0
| 0.0 |
2024-Feb-09 Fri
| 1.655
| 1.655
| ###
| ###
| 15,844
| ###
| 32.9
| 32.9
| 0.0 |
2024-Feb-08 Thu
| ###
| 1.655
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 2,351
| 0
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 1.6775
| ###
| 1.655
|
|
| 88.9
| 88.9
| 0.1 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| 1.5825
| 1.5825
| 1.57
| 1.57
| 7,279
| 11,473
| 34.5
| 34.5
| 0.1 |
2024-Jan-31 Wed
| 1.585
| ###
| 1.56
| 1.57
| 94,353
| ###
| 24.8
| 24.8
| 0.1 |
2024-Jan-30 Tue
| 1.52
| ###
| 1.52
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2024-Jan-29 Mon
| 1.5
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Jan-24 Wed
| 1.5
| ###
| 1.5
| 1.5
|
|
| 68.7
| 68.7
| 0.1 |
2024-Jan-23 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Jan-22 Mon
| 1.5
| 1.5
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2024-Jan-19 Fri
| 1.475
| 1.49
| 1.475
| 1.49
|
|
| 79.3
| 79.3
| ### |
2024-Jan-18 Thu
| 1.475
| 1.475
| 1.475
| 1.475
| 0
|
|
|
| 0.1 |
2024-Jan-17 Wed
| 1.475
| 1.475
| 1.475
| 1.475
| 0
|
|
|
| 0.1 |
2024-Jan-16 Tue
| 1.44
| 1.475
| 1.44
| 1.475
|
|
| ###
| ###
| 0.1 |
2024-Jan-15 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Jan-12 Fri
| ###
| 1.44
| 1.4
| 1.4
| 351,346
| ###
| 29.0
| 29.0
| ### |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 72
| 0
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| 1.44
| 1.44
| 1.44
| 1.44
| 0
|
|
|
| 0.1 |
2024-Jan-09 Tue
| ###
| 1.44
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2024-Jan-08 Mon
| ###
| 1.44
| ###
| 1.44
| 1,223
| 880
| 90.1
| 90.1
| 0.1 |
2024-Jan-05 Fri
| 1.475
| 1.475
| 1.4475
| 1.4475
| 5,485
| ###
| ###
| ###
| ### |
2024-Jan-04 Thu
| 1.5
| 1.5
| 1.485
| 1.49
|
|
| 27.3
| 27.3
| ### |
2024-Jan-03 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-16 19:00:28 thru 2024-06-16 19:00:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|