COG Financial Services Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.055	1.055	1.025	1.025	0.931	181,287
2024-08-30	1.100	1.100	1.045	1.050	0.914	196,693
2024-08-29	1.140	1.140	1.035	1.050	0.914	1,537,305
2024-08-28	1.090	1.185	1.090	1.155	1.005	189,013
2024-08-27	1.070	1.110	1.070	1.110	0.966	11,188
2024-08-26	1.040	1.120	1.040	1.070	0.931	60,661
2024-08-23	1.050	1.050	1.025	1.040	0.905	44,911
2024-08-22	1.040	1.050	1.040	1.050	0.914	44,491
2024-08-21	1.040	1.050	1.040	1.050	0.914	134,511
2024-08-20	1.050	1.050	1.015	1.035	0.900	232,940
2024-08-19	1.060	1.060	1.040	1.043	0.907	97,214
2024-08-16	1.055	1.065	1.040	1.045	0.909	69,871
2024-08-15	1.075	1.080	1.050	1.070	0.931	103,206
2024-08-14	1.075	1.075	1.060	1.073	0.933	56,258
2024-08-13	1.040	1.055	1.040	1.055	0.918	29,207
2024-08-12	1.050	1.090	1.040	1.040	0.905	89,245
2024-08-09	1.040	1.055	1.040	1.045	0.909	19,755
2024-08-08	1.040	1.040	1.030	1.040	0.905	164,000
2024-08-07	1.065	1.085	1.040	1.040	0.905	101,180
2024-08-06	1.120	1.175	1.040	1.065	0.927	134,395
2024-08-05	1.150	1.150	1.060	1.060	0.922	432,300
2024-08-02	1.170	1.180	1.145	1.145	0.996	65,889
2024-08-01	1.200	1.200	1.175	1.190	1.035	269,720
2024-07-31	1.200	1.200	1.185	1.195	1.040	189,970
2024-07-30	1.175	1.200	1.175	1.190	1.035	89,611
2024-07-29	1.145	1.185	1.130	1.165	1.014	207,676
2024-07-26	1.090	1.240	1.085	1.120	0.974	275,877
2024-07-25	1.060	1.115	1.060	1.085	0.944	41,572
2024-07-24	1.040	1.048	1.020	1.048	0.911	136,783
2024-07-23	1.030	1.045	1.030	1.038	0.903	52,942
2024-07-22	1.025	1.045	1.020	1.030	0.896	187,447
2024-07-19	1.040	1.040	1.035	1.040	0.905	4,467
2024-07-18	1.055	1.055	1.040	1.043	0.907	63,270
2024-07-17	1.043	1.053	1.040	1.053	0.916	116,803
2024-07-16	1.050	1.055	1.040	1.045	0.909	26,192
2024-07-15	1.085	1.085	1.050	1.050	0.914	126,918
2024-07-12	1.085	1.085	1.083	1.083	0.942	6,832
2024-07-11	1.085	1.085	1.075	1.075	0.935	9,766
2024-07-10	1.070	1.090	1.035	1.050	0.914	167,341
2024-07-09	1.070	1.070	1.040	1.040	0.905	287,076
2024-07-08	1.088	1.090	1.075	1.090	0.948	44,990
2024-07-05	1.090	1.110	1.090	1.110	0.966	3,870
2024-07-04	1.085	1.100	1.085	1.090	0.948	39,287
2024-07-03	1.083	1.083	1.060	1.080	0.940	20,327
2024-07-02	1.075	1.090	1.075	1.090	0.948	35,655
2024-07-01	1.120	1.120	1.100	1.120	0.974	2,351
2024-06-28	1.125	1.125	1.125	1.125	0.979	699
2024-06-27	1.090	1.125	1.090	1.125	0.979	42,854
2024-06-26	1.040	1.095	1.040	1.070	0.931	17,329
2024-06-25	1.060	1.060	1.035	1.045	0.909	53,286
2024-06-24	1.083	1.083	1.055	1.060	0.922	21,554
2024-06-21	1.095	1.105	1.080	1.105	0.961	77,806
2024-06-20	1.110	1.140	1.095	1.100	0.957	94,083
2024-06-19	1.110	1.110	1.110	1.110	0.966	135
2024-06-18	1.115	1.130	1.110	1.110	0.966	20,573
2024-06-17	1.110	1.120	1.105	1.110	0.966	93,702
2024-06-14	1.110	1.135	1.090	1.135	0.987	25,450
2024-06-13	1.130	1.140	1.085	1.108	0.964	54,581
2024-06-12	1.138	1.150	1.130	1.130	0.983	18,357
2024-06-11	1.150	1.150	1.120	1.130	0.983	28,508

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0350 AUD
2026-03-10	0.0350 AUD
2025-09-01	0.0300 AUD
2025-03-10	0.0300 AUD
2024-09-02	0.0440 AUD
2024-03-11	0.0400 AUD
2023-09-20	0.0470 AUD
2023-03-15	0.0370 AUD
2022-09-21	0.0480 AUD
2022-03-24	0.0350 AUD
2021-09-22	0.0600 AUD
2021-03-25	0.0012 AUD
2020-09-23	0.0015 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.