(CYG) COVENTRY GROUP LIMITED Daily Prices Page 19...
TOC    Company Info for CYG    Limits
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 .. Tuesday 28th May 2024 Latest price with VOLUME for CYG .. Tuesday 28th May 2024
CYG is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
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
End of day Prices (full format), 150 Days for (CYG) COVENTRY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2013-Jun-28 Fri
| ###
| 2.7
| ###
| 2.7
| 9,527
| ###
| ###
| ###
| 0.2 |
2013-Jun-27 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-Jun-26 Wed
| ###
| 2.7
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2013-Jun-25 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| 2.73
| 2.73
| ###
| ###
| 8,152
| 11,127
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| 2.81
| 2.81
| 2.73
| 2.74
|
|
| 16.0
| 16.0
| 0.2 |
2013-Jun-20 Thu
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| 80.3
| 80.3
| ### |
2013-Jun-19 Wed
| 2.8
| 2.8
| 2.76
| 2.8
| 10,248
| 28,489
| ###
| ###
| 0.2 |
2013-Jun-18 Tue
| 2.86
| 2.86
| 2.85
| 2.85
|
|
| 29.7
| 29.7
| ### |
2013-Jun-17 Mon
| ###
| ###
| ###
| ###
| 7,184
| 0
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 2.87
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2013-Jun-07 Fri
| 2.57
| ###
| 2.57
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2013-Jun-06 Thu
| 2.57
| 2.58
| 2.55
| 2.57
|
|
| 76.6
| 76.6
| ### |
2013-Jun-05 Wed
| 2.56
| 2.57
| 2.56
| 2.57
|
|
| 79.2
| 79.2
| ### |
2013-Jun-04 Tue
| ###
| ###
| 2.55
| 2.56
| 93,348
| ###
| 18.7
| 18.7
| 0.2 |
2013-Jun-03 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-May-29 Wed
| 2.78
| 2.78
| ###
| 2.7
| 56,974
| ###
| 14.0
| 14.0
| 0.2 |
2013-May-28 Tue
| 2.72
| 2.75
| 2.7
| 2.75
|
|
| 75.3
| 75.3
| ### |
2013-May-27 Mon
| 2.89
| 2.89
| 2.7
| 2.78
| 47,070
| ###
| 11.4
| 11.4
| 0.2 |
2013-May-24 Fri
| ###
| ###
| 2.87
| ###
| 47,878
| ###
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
| 41,558
| 0
| 36.3
| 36.3
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2013-May-20 Mon
| 3.27
| 3.27
| 3.27
| 3.27
| 0
|
|
|
| ### |
2013-May-17 Fri
| 3.2
| 3.27
| 3.2
| 3.27
|
|
| 85.0
| 85.0
| ### |
2013-May-16 Thu
| 3.29
| ###
| 3.25
| ###
| 18,620
| 30,257
| ###
| ###
| 0.0 |
2013-May-15 Wed
| 3.2
| ###
| 3.2
| 3.29
| 18,123
| ###
| 90.2
| 90.2
| ### |
2013-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2013-May-13 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2013-May-10 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 1,545
| 4,944
| ###
| ###
| 0.2 |
2013-May-09 Thu
| 3.2
| 3.25
| 3.2
| 3.25
| 13,046
| 42,073
| ###
| ###
| 0.2 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2013-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-03 Fri
| ###
| ###
| ###
| ###
| 17,076
| 0
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| ###
| 48,845
| 0
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
| 6,127
| 0
| 69.1
| 69.1
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| 3
| ###
| 35,228
| 52,842
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
| 18,245
| 0
| 71.4
| 71.4
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
| 24,856
| 0
| 19.5
| 19.5
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
| 26,927
| 0
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
| 52,422
| 0
| 75.8
| 75.8
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
| 5,225
| 0
| 65.6
| 65.6
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
| 3,743
| 0
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
| 17,683
| 0
| 83.1
| 83.1
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| ###
| ###
| 12,750
| 0
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
| 5,074
| 0
| 70.8
| 70.8
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
| 13,225
| 0
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
| 10,924
| 0
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
| 10,578
| 0
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
| 28,088
| 0
| 87.2
| 87.2
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
| 17,924
| 0
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 42,748
| 0
| 18.8
| 18.8
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| 3
| 3
| 20,120
| 30,180
| ###
| ###
| 0.2 |
2013-Mar-05 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2013-Mar-04 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 92,050
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| 3.27
| ###
| 3.27
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2013-Feb-27 Wed
| 3.25
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| 3.25
| 3.27
| 3.25
| 3.26
| 22,049
| 71,879
| 73.1
| 73.1
| 0.2 |
2013-Feb-25 Mon
| 3.26
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Feb-22 Fri
| 3.28
| 3.28
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Feb-21 Thu
| 3.27
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Feb-20 Wed
| 3.28
| 3.28
| 3.25
| 3.25
|
|
| 27.9
| 27.9
| 0.2 |
2013-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2013-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2013-Feb-15 Fri
| 3.26
| 3.26
| 3.26
| 3.26
| 3,371
| 10,989
| ###
| ###
| 0.2 |
2013-Feb-14 Thu
| 3.26
| 3.26
| 3.22
| 3.22
|
|
| 21.6
| 21.6
| 0.2 |
2013-Feb-13 Wed
| ###
| 3.22
| ###
| 3.22
| 22,287
| 35,882
| ###
| ###
| 0.2 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 63,687
| 0
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
| 13,085
| 0
| 28.2
| 28.2
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
| 32,451
| 0
| 73.1
| 73.1
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
| 26,877
| 0
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
| 27,048
| 0
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2013-Jan-30 Wed
| ###
| ###
| 3
| 3
|
|
| 12.4
| 12.4
| 0.2 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
| 29,947
| 0
| 20.9
| 20.9
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
| 20,156
| 0
| 78.6
| 78.6
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
| 49,352
| 0
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 19,327
| 0
| 74.6
| 74.6
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| 3
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
| 2,650
| 0
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| 3
|
|
| 25.1
| 25.1
| 0.2 |
2013-Jan-07 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2013-Jan-04 Fri
| 3
| ###
| 3
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
| 10,545
| 0
| 62.6
| 62.6
| 0.0 |
2013-Jan-02 Wed
| 3
| 3
| 3
| 3
| 12,622
| ###
| ###
| ###
| 0.2 |
2012-Dec-31 Mon
| ###
| 3
| ###
| 3
|
|
| 76.9
| 76.9
| 0.2 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2012-Dec-27 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Dec-21 Fri
| 3
| ###
| ###
| ###
| 28,656
| 0
| 29.1
| 29.1
| 0.0 |
2012-Dec-20 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 64,149
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 7,043
| 0
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
| 18,077
| 0
| 19.0
| 19.0
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 9,558
| 0
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 2.84
| 2.84
| 2.84
| 2.84
| 1,853
| ###
| 69.2
| 69.2
| 0.2 |
2012-Nov-28 Wed
| 2.88
| 2.88
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2012-Nov-27 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| 16.8
| 16.8
| ### |
2012-Nov-26 Mon
| ###
| ###
| 2.81
| 2.85
|
|
| 20.1
| 20.1
| ### |
2012-Nov-23 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2012-Nov-22 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 67.1
| 67.1
| ### |
2012-Nov-21 Wed
| 2.84
| 2.84
| 2.84
| 2.84
| 0
|
|
|
| 0.2 |
Server processing from 2024-05-29 06:32:59 thru 2024-05-29 06:33:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|