|
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 Wed 24-May-15 04:06:53 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CYG) COVENTRY GROUP LIMITED Daily Prices Page 41...
|
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 14th May 2024 Latest price with VOLUME for CYG .. Monday 13th 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 |
2000-Mar-22 Wed
| ###
| 4
| ###
| ###
| 17,451
| ###
| 77.3
| 77.3
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
| 5,350
| 0
| 71.7
| 71.7
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
| 31,586
| 0
| 31.5
| 31.5
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
| 5,258
| 0
| 72.9
| 72.9
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
| 2
| 0
| 66.8
| 66.8
| 0.0 |
2000-Feb-29 Tue
| 4.5
| 4.5
| 4.4
| 4.4
| 1,773
| 7,889
| 27.0
| 27.0
| 0.3 |
2000-Feb-25 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 70.5
| 70.5
| ### |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2000-Feb-18 Fri
| 4.52
| 4.52
| 4.45
| 4.45
|
|
| 30.3
| 30.3
| 0.3 |
2000-Feb-17 Thu
| 4.51
| 4.52
| 4.51
| 4.52
|
|
| 67.0
| 67.0
| 0.3 |
2000-Feb-16 Wed
| 4.7
| 4.75
| 4.51
| 4.51
|
|
| 13.2
| 13.2
| 0.3 |
2000-Feb-11 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2000-Feb-10 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2000-Feb-09 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2000-Feb-08 Tue
| 4.5
| 4.75
| 4.5
| 4.75
|
|
| ###
| ###
| ### |
2000-Feb-07 Mon
| 4.45
| 4.45
| ###
| 4.45
| 3,350
| 7,453
| ###
| ###
| 0.3 |
2000-Feb-04 Fri
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 67.0
| 67.0
| 0.3 |
2000-Feb-03 Thu
| 4.42
| 4.45
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2000-Feb-01 Tue
| 4.42
| 4.42
| 4.42
| 4.42
|
|
| 70.5
| 70.5
| 0.3 |
2000-Jan-31 Mon
| 4.41
| 4.41
| 4.41
| 4.41
|
|
| 64.7
| 64.7
| ### |
2000-Jan-24 Mon
| 4.41
| 4.41
| 4.41
| 4.41
| 389,982
| 1,719,820
| ###
| ###
| ### |
2000-Jan-21 Fri
| 4.49
| 4.49
| 4.4
| 4.4
| 751
| ###
| 19.2
| 19.2
| 0.3 |
2000-Jan-20 Thu
| 4.49
| 4.49
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2000-Jan-19 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 840
| 3,780
| 71.9
| 71.9
| ### |
2000-Jan-18 Tue
| 4.49
| ###
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 72.0
| 72.0
| ### |
2000-Jan-14 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 65.4
| 65.4
| ### |
2000-Jan-13 Thu
| 4.51
| ###
| 4.51
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2000-Jan-12 Wed
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| 4.52
| 4.52
| 11,141
| 25,178
| 31.6
| 31.6
| 0.3 |
2000-Jan-10 Mon
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2000-Jan-04 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 750
| 3,375
| 70.4
| 70.4
| ### |
1999-Dec-29 Wed
| 4.52
| 4.52
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
1999-Dec-23 Thu
| 4.52
| 4.52
| 4.5
| 4.52
| 10,670
| 48,121
| ###
| ###
| 0.3 |
1999-Dec-21 Tue
| 4.51
| 4.51
| 4.5
| 4.5
|
|
| 37.9
| 37.9
| ### |
1999-Dec-20 Mon
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 68.3
| 68.3
| 0.3 |
1999-Dec-10 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 70.4
| 70.4
| ### |
1999-Dec-08 Wed
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 67.8
| 67.8
| 0.3 |
1999-Dec-06 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 379
| ###
| 78.6
| 78.6
| ### |
1999-Dec-03 Fri
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1999-Dec-02 Thu
| 4.55
| 4.55
| 4.55
| 4.55
| 8,450
| 38,447
| 68.2
| 68.2
| 0.3 |
1999-Nov-30 Tue
| 4.55
| 4.55
| 4.55
| 4.55
| 6,623
| ###
| ###
| ###
| 0.3 |
1999-Nov-29 Mon
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1999-Nov-24 Wed
| 4.56
| 4.56
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1999-Nov-19 Fri
| ###
| ###
| 4.56
| 4.56
| 11,026
| ###
| ###
| ###
| 0.3 |
1999-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
1999-Nov-09 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 69.2
| 69.2
| 0.3 |
1999-Nov-08 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 76.8
| 76.8
| 0.3 |
1999-Nov-05 Fri
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 73.2
| 73.2
| 0.3 |
1999-Nov-04 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 72.2
| 72.2
| 0.3 |
1999-Nov-03 Wed
| 4.75
| 4.75
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
1999-Nov-01 Mon
| 4.7
| 4.75
| 4.7
| 4.75
| 34,073
| ###
| 79.1
| 79.1
| ### |
1999-Oct-28 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 65.8
| 65.8
| 0.3 |
1999-Oct-27 Wed
| 4.74
| 4.75
| 4.74
| 4.75
| 1,225
| ###
| 72.5
| 72.5
| ### |
1999-Oct-25 Mon
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1999-Oct-22 Fri
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 68.1
| 68.1
| ### |
1999-Oct-21 Thu
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 76.6
| 76.6
| ### |
1999-Oct-20 Wed
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 64.0
| 64.0
| ### |
1999-Oct-19 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1999-Oct-18 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-13 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Oct-06 Wed
| 4.82
| 4.82
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
1999-Oct-05 Tue
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1999-Oct-04 Mon
| 4.75
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| 4.72
| 4.72
| 4.72
| 4.72
|
|
| 64.2
| 64.2
| 0.3 |
1999-Sep-30 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 2,126
| ###
| ###
| ###
| ### |
1999-Sep-27 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 68.9
| 68.9
| ### |
1999-Sep-24 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1999-Sep-23 Thu
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1999-Sep-22 Wed
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1999-Sep-21 Tue
| 4.75
| 4.85
| 4.75
| 4.85
|
|
| 89.8
| 89.8
| ### |
1999-Sep-20 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1999-Sep-17 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Sep-13 Mon
| 5
| 5
| ###
| ###
| 11,122
| ###
| 19.0
| 19.0
| 0.0 |
1999-Sep-10 Fri
| 5
| 5
| 5
| 5
|
|
| 70.5
| 70.5
| 0.4 |
1999-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
| 96,541
| 0
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| 5
| 5
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
1999-Sep-03 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| 5
| 5
| 7,852
| ###
| ###
| ###
| 0.4 |
1999-Aug-30 Mon
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Aug-24 Tue
| 5
| 5
| 5
| 5
| 1,048
| 5,240
| ###
| ###
| 0.4 |
1999-Aug-23 Mon
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-05 Thu
| 5
| ###
| 5
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1999-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1999-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
1999-Jul-29 Thu
| 5
| 5
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
1999-Jul-28 Wed
| 5
| 5
| 5
| 5
|
|
| 71.3
| 71.3
| 0.4 |
1999-Jul-27 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Jul-26 Mon
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
| 4,950
| 0
| 25.2
| 25.2
| 0.0 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
| 10,180
| 0
| 72.3
| 72.3
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
| 1,420
| 0
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
| 259
| 0
| 65.9
| 65.9
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
| 141
| 0
| 76.4
| 76.4
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-07 Wed
| 4.74
| 4.74
| 4.73
| 4.73
|
|
| 34.4
| 34.4
| 0.3 |
1999-Jul-02 Fri
| 4.72
| 4.72
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
1999-Jun-29 Tue
| 4.72
| 4.73
| 4.71
| 4.71
| 10,426
| ###
| 34.9
| 34.9
| ### |
1999-Jun-28 Mon
| 4.74
| 4.74
| 4.72
| 4.72
| 2,277
| 10,770
| ###
| ###
| 0.3 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
| 14,275
| 0
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| ###
| ###
| ###
| ###
| 1,343
| 0
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| ###
| ###
| 6,624
| 0
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| 4.7
| 4.7
| ###
| ###
| 2,325
| ###
| ###
| ###
| 0.0 |
1999-Jun-16 Wed
| ###
| ###
| ###
| ###
| 6,784
| 0
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| 4.7
| 4.7
| ###
| ###
| 9,721
| 22,844
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| 4.5
| 4.74
| 4.5
| 4.74
|
|
| ###
| ###
| 0.3 |
1999-Jun-10 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 75.3
| 75.3
| ### |
1999-Jun-08 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 68.7
| 68.7
| ### |
1999-Jun-04 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 2,951
| ###
| 71.6
| 71.6
| ### |
1999-Jun-03 Thu
| 4.85
| 4.85
| 4.75
| 4.75
| 23,049
| ###
| 15.0
| 15.0
| ### |
1999-Jun-02 Wed
| 4.86
| 4.86
| 4.85
| 4.85
| 25,575
| ###
| 41.4
| 41.4
| ### |
1999-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-25 Tue
| 4.86
| 4.86
| 4.86
| 4.86
|
|
| 72.3
| 72.3
| 0.3 |
1999-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| 4.85
| 4.85
| 4.85
| 4.85
| 1,259
| ###
| ###
| ###
| ### |
1999-May-19 Wed
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
| 946
| 0
| ###
| ###
| 0.0 |
1999-May-17 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1999-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
|
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 2024-05-15 04:06:53 thru 2024-05-15 04:06:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|