(CYG) COVENTRY GROUP LIMITED Daily Prices...
TOC Company Info for CYG Limits 
| 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 .. Monday 13th 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
|
|
Limits Full Scrollable Formatted Daily Prices for CYG Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 2024-Jan-02 Tue | 1.46 | 1.5 | 1.4 | 1.5 | ### | ### | 0.1 | ||
| 2023-Dec-29 Fri | 1.45 | 1.475 | 1.45 | 1.45 | 5,847 | 8,551 | ### | ### | ### |
| 2023-Dec-28 Thu | 1.42 | 1.45 | 1.4 | 1.45 | 81.6 | 81.6 | ### | ||
| 2023-Dec-27 Wed | 1.42 | 1.42 | 1.4 | 1.4 | 18.9 | 18.9 | ### | ||
| 2023-Dec-22 Fri | 1.375 | 1.41 | ### | 1.4 | 16,274 | 11,473 | 82.3 | 82.3 | ### |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 6,878 | 0 | 69.3 | 69.3 | 0.0 |
| 2023-Dec-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | 1.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | 1.27 | ### | 1.27 | ### | 13,089 | ### | 88.9 | 88.9 | 0.0 |
| 2023-Dec-15 Fri | 1.22 | 1.225 | 1.22 | 1.22 | 64.9 | 64.9 | 0.1 | ||
| 2023-Dec-14 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2023-Dec-13 Wed | 1.24 | 1.245 | 1.24 | 1.24 | 21,854 | 27,153 | 69.0 | 69.0 | 0.1 |
| 2023-Dec-12 Tue | 1.22 | 1.24 | 1.22 | 1.24 | 84.1 | 84.1 | 0.1 | ||
| 2023-Dec-11 Mon | 1.24 | 1.24 | 1.225 | 1.24 | 16,076 | ### | 73.3 | 73.3 | 0.1 |
| 2023-Dec-08 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 76 | ### | 62.8 | 62.8 | 0.1 |
| 2023-Dec-07 Thu | 1.245 | 1.245 | 1.245 | 1.245 | 0 | 0.1 | |||
| 2023-Dec-06 Wed | 1.245 | 1.245 | 1.245 | 1.245 | 4,614,324 | ### | 58.5 | 58.5 | 0.1 |
| 2023-Dec-05 Tue | 1.23 | 1.245 | 1.23 | 1.245 | 85.2 | 85.2 | 0.1 | ||
| 2023-Dec-04 Mon | 1.22 | 1.23 | 1.22 | 1.23 | ### | ### | 0.1 | ||
| 2023-Dec-01 Fri | 1.21 | 1.21 | 1.21 | 1.21 | 0 | ### | |||
| 2023-Nov-30 Thu | 1.21 | 1.21 | 1.21 | 1.21 | 64.9 | 64.9 | ### | ||
| 2023-Nov-29 Wed | 1.27 | 1.27 | 1.27 | 1.27 | ### | ### | ### | ||
| 2023-Nov-28 Tue | ### | ### | 1.27 | 1.27 | ### | ### | ### | ||
| 2023-Nov-27 Mon | 1.28 | 1.28 | 1.25 | 1.28 | 8,627 | ### | ### | ### | ### |
| 2023-Nov-24 Fri | ### | ### | 1.175 | 1.25 | ### | ### | ### | ||
| 2023-Nov-23 Thu | 1.345 | 1.345 | 1.345 | 1.345 | 0 | ### | |||
| 2023-Nov-22 Wed | 1.345 | 1.345 | 1.345 | 1.345 | 0 | ### | |||
| 2023-Nov-21 Tue | 1.345 | 1.345 | 1.345 | 1.345 | 0 | ### | |||
| 2023-Nov-20 Mon | 1.345 | 1.345 | 1.345 | 1.345 | 0 | ### | |||
| 2023-Nov-17 Fri | 1.345 | 1.345 | 1.345 | 1.345 | 0 | ### | |||
| 2023-Nov-16 Thu | ### | ### | ### | 1.345 | 89.5 | 89.5 | ### | ||
| 2023-Nov-15 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-14 Tue | ### | ### | ### | ### | 9,473 | 0 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2023-Nov-10 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-09 Thu | ### | ### | 1.22 | ### | 70.6 | 70.6 | 0.0 | ||
| 2023-Nov-08 Wed | ### | ### | ### | ### | 52,779 | 0 | ### | ### | 0.0 |
| 2023-Nov-07 Tue | 1.25 | ### | 1.25 | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | 1.25 | 1.25 | 1.25 | 1.25 | 0 | ### | |||
| 2023-Nov-03 Fri | 1.25 | 1.25 | 1.25 | 1.25 | 61.1 | 61.1 | ### | ||
| 2023-Nov-02 Thu | 1.27 | 1.27 | 1.24 | 1.24 | 15.8 | 15.8 | 0.1 | ||
| 2023-Nov-01 Wed | 1.27 | 1.27 | 1.27 | 1.27 | 0 | ### | |||
| 2023-Oct-31 Tue | 1.25 | 1.27 | 1.25 | 1.27 | 81.1 | 81.1 | ### | ||
| 2023-Oct-30 Mon | 1.23 | 1.25 | 1.23 | 1.25 | ### | ### | ### | ||
| 2023-Oct-27 Fri | 1.25 | 1.25 | 1.25 | 1.25 | 7,277 | ### | 65.2 | 65.2 | ### |
| 2023-Oct-26 Thu | 1.255 | 1.27 | 1.25 | 1.255 | 72.2 | 72.2 | ### | ||
| 2023-Oct-25 Wed | ### | ### | ### | 1.25 | ### | ### | ### | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | 1.125 | ### | ### | ### | 0.0 | ||
| 2023-Oct-20 Fri | ### | ### | 1.145 | ### | 35,420 | 20,277 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | ### | ### | ### | ### | 46,855 | 0 | 93.0 | 93.0 | 0.0 |
| 2023-Oct-18 Wed | ### | ### | 1.0725 | ### | 250,270 | ### | 71.8 | 71.8 | 0.0 |
| 2023-Oct-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-16 Mon | ### | ### | ### | ### | 26,072 | 0 | 85.5 | 85.5 | 0.0 |
| 2023-Oct-13 Fri | ### | ### | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 2023-Oct-12 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Oct-11 Wed | ### | ### | ### | ### | 444 | 0 | 62.7 | 62.7 | 0.0 |
| 2023-Oct-10 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Oct-09 Mon | 1 | ### | 1 | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | ### | ### | 4 | 0 | 70.9 | 70.9 | 0.0 |
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>
Server processing from 2024-05-14 16:13:14 thru 2024-05-14 16:13:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000