Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Coventry Group Limited (CYG)
Coventry Group Limited (CYG) Historical

CYG Coventry Group Limited

1.555

-0.025 (-1.58%)

Last Updated: 23:24:02

Delayed by 20 minutes

CYG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	1.58	-0.07	-4.24%	1.58	1.585	1.58	272,153
Apr 22 2024	1.65	0.03	1.85%	1.65	1.65	1.61	878
Apr 19 2024	1.62	0.01	0.62%	1.625	1.63	1.62	49,711
Apr 18 2024	1.61	0.08	4.89%	1.56	1.66	1.56	107,993
Apr 17 2024	1.535	0.07	4.42%	1.52	1.55	1.51	32,149
Apr 16 2024	1.47	0.00	0.00%	1.47	1.47	1.47	0.00
Apr 15 2024	1.47	0.00	0.00%	1.47	1.47	1.47	0.00
Apr 12 2024	1.47	-0.04	-2.65%	1.47	1.475	1.47	25,895
Apr 11 2024	1.51	0.01	0.33%	1.46	1.51	1.46	907
Apr 10 2024	1.505	0.00	0.00%	1.505	1.505	1.505	0.00
Apr 09 2024	1.505	0.05	3.79%	1.46	1.505	1.46	2,633
Apr 08 2024	1.45	0.00	0.00%	1.45	1.45	1.45	0.00
Apr 05 2024	1.45	0.00	0.00%	1.45	1.45	1.45	0.00
Apr 04 2024	1.45	0.01	0.69%	1.45	1.45	1.45	610
Apr 03 2024	1.44	0.00	0.00%	1.44	1.44	1.44	0.00
Apr 02 2024	1.44	-0.06	-4.00%	1.50	1.50	1.44	7,790
Mar 28 2024	1.50	0.04	2.74%	1.50	1.51	1.50	31,260
Mar 27 2024	1.46	0.00	0.00%	1.46	1.46	1.46	0.00
Mar 26 2024	1.46	0.00	0.00%	1.46	1.46	1.46	0.00
Mar 25 2024	1.46	-0.04	-2.67%	1.50	1.50	1.425	5,105
Mar 22 2024	1.50	0.00	0.00%	1.50	1.50	1.50	615
Mar 21 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0.00
Mar 20 2024	1.50	0.00	0.00%	1.50	1.50	1.495	6,740
Mar 19 2024	1.50	0.09	6.01%	1.495	1.50	1.495	7,768
Mar 18 2024	1.415	-0.04	-2.41%	1.495	1.495	1.415	9,348
Mar 15 2024	1.45	-0.05	-3.33%	1.45	1.45	1.45	112
Mar 14 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0.00
Mar 13 2024	1.50	0.01	0.67%	1.50	1.545	1.50	48,311
Mar 12 2024	1.49	0.03	2.41%	1.49	1.50	1.49	27,353
Mar 11 2024	1.455	0.06	3.93%	1.445	1.47	1.445	21,165
Mar 08 2024	1.40	-0.04	-2.78%	1.38	1.44	1.38	9,185
Mar 07 2024	1.44	0.04	2.86%	1.455	1.455	1.44	4
Mar 06 2024	1.40	0.00	0.00%	1.40	1.40	1.40	0.00
Mar 05 2024	1.40	-0.10	-6.67%	1.46	1.46	1.40	33,728
Mar 04 2024	1.50	0.00	0.00%	1.51	1.5225	1.50	12,011
Mar 01 2024	1.50	0.10	7.14%	1.50	1.515	1.495	44,203
Feb 29 2024	1.40	0.00	0.00%	1.40	1.40	1.40	0.00
Feb 28 2024	1.40	-0.02	-1.41%	1.42	1.42	1.40	50,227
Feb 27 2024	1.42	0.00	0.00%	1.42	1.42	1.42	0.00
Feb 26 2024	1.42	-0.06	-4.05%	1.375	1.42	1.305	10,818
Feb 23 2024	1.48	-0.03	-1.99%	1.55	1.55	1.455	17,063
Feb 22 2024	1.51	0.00	0.00%	1.51	1.51	1.51	0.00
Feb 21 2024	1.51	-0.03	-1.63%	1.60	1.60	1.51	449
Feb 20 2024	1.535	0.00	0.00%	1.535	1.535	1.48	11,011
Feb 19 2024	1.535	-0.07	-4.36%	1.53	1.535	1.53	6,947
Feb 16 2024	1.605	0.00	0.00%	1.60	1.605	1.60	3
Feb 15 2024	1.605	0.00	0.31%	1.60	1.605	1.60	342
Feb 14 2024	1.60	-0.02	-0.93%	1.605	1.605	1.60	474
Feb 13 2024	1.615	-0.02	-0.92%	1.605	1.625	1.605	30,720
Feb 12 2024	1.63	-0.03	-1.51%	1.655	1.655	1.63	3,844
Feb 09 2024	1.655	0.05	3.44%	1.655	1.655	1.655	15,844
Feb 08 2024	1.60	-0.03	-1.84%	1.63	1.63	1.60	16,405
Feb 07 2024	1.63	0.00	0.00%	1.63	1.63	1.63	1,307
Feb 06 2024	1.63	-0.03	-1.51%	1.65	1.65	1.63	2,351
Feb 05 2024	1.655	0.05	3.44%	1.61	1.6775	1.605	29,504
Feb 02 2024	1.60	0.03	1.91%	1.60	1.63	1.60	40,490
Feb 01 2024	1.57	0.00	0.00%	1.5825	1.5825	1.57	7,279
Jan 31 2024	1.57	-0.03	-1.88%	1.585	1.60	1.56	94,353
Jan 30 2024	1.60	0.10	6.67%	1.52	1.60	1.52	26,212
Jan 29 2024	1.50	0.00	0.00%	1.50	1.50	1.50	1,032
Jan 25 2024	1.50	0.00	0.00%	1.52	1.52	1.50	11,027

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions