COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.130	1.165	1.130	1.165	1.014	84,503
2024-06-06	1.130	1.153	1.125	1.125	0.979	137,754
2024-06-05	1.130	1.130	1.125	1.125	0.979	14,918
2024-06-04	1.130	1.130	1.130	1.130	0.983	5,000
2024-06-03	1.140	1.140	1.140	1.140	0.992	14
2024-05-31	1.130	1.130	1.130	1.130	0.983	2,655
2024-05-30	1.145	1.145	1.135	1.135	0.987	3,620
2024-05-29	1.165	1.165	1.130	1.130	0.983	48,064
2024-05-28	1.135	1.165	1.135	1.155	1.005	18,247
2024-05-27	1.145	1.145	1.125	1.125	0.979	32,529
2024-05-24	1.145	1.145	1.145	1.145	0.996	13,094
2024-05-23	1.170	1.170	1.170	1.170	1.018	4,266
2024-05-22	1.150	1.170	1.150	1.170	1.018	1,288,262
2024-05-21	1.150	1.150	1.150	1.150	1.001	10,000
2024-05-20	1.135	1.155	1.135	1.135	0.987	117,845
2024-05-17	1.165	1.165	1.145	1.145	0.996	143,044
2024-05-16	1.170	1.170	1.165	1.165	1.014	260,438
2024-05-15	1.150	1.165	1.130	1.165	1.014	77,563
2024-05-14	1.160	1.160	1.155	1.160	1.009	93,651
2024-05-13	1.173	1.173	1.168	1.170	1.018	76,425
2024-05-10	1.170	1.173	1.165	1.170	1.018	182,107
2024-05-09	1.180	1.180	1.180	1.180	1.027	43,800
2024-05-08	1.185	1.185	1.185	1.185	1.031	43
2024-05-07	1.180	1.185	1.150	1.155	1.005	116,218
2024-05-06	1.180	1.195	1.160	1.180	1.027	430,440
2024-05-03	1.245	1.245	1.245	1.245	1.083	0
2024-05-02	1.200	1.245	1.180	1.245	1.083	122,862
2024-05-01	1.190	1.220	1.190	1.200	1.044	1,550
2024-04-30	1.220	1.220	1.175	1.185	1.031	101,338
2024-04-29	1.295	1.295	1.280	1.280	1.114	29,347
2024-04-26	1.300	1.300	1.280	1.280	1.114	7,000
2024-04-24	1.275	1.280	1.275	1.280	1.114	5,225
2024-04-23	1.220	1.250	1.220	1.250	1.088	22,675
2024-04-22	1.210	1.250	1.210	1.215	1.057	60,413
2024-04-19	1.315	1.315	1.155	1.210	1.053	112,631
2024-04-18	1.335	1.335	1.335	1.335	1.161	4
2024-04-17	1.360	1.360	1.335	1.335	1.161	2,154
2024-04-16	1.360	1.360	1.350	1.360	1.183	35,016
2024-04-15	1.365	1.365	1.360	1.360	1.183	8,652
2024-04-12	1.385	1.405	1.385	1.400	1.218	43,080
2024-04-11	1.380	1.425	1.365	1.390	1.209	15,731
2024-04-10	1.360	1.385	1.360	1.385	1.205	6,978
2024-04-09	1.370	1.390	1.360	1.360	1.183	15,956
2024-04-08	1.390	1.410	1.340	1.355	1.179	24,061
2024-04-05	1.400	1.400	1.400	1.400	1.218	13,599
2024-04-04	1.410	1.413	1.410	1.413	1.229	353
2024-04-03	1.415	1.420	1.410	1.410	1.227	4,767
2024-04-02	1.440	1.440	1.440	1.440	1.253	5
2024-03-28	1.415	1.415	1.415	1.415	1.231	400
2024-03-27	1.410	1.410	1.410	1.410	1.227	933
2024-03-26	1.415	1.415	1.410	1.410	1.227	2,584
2024-03-25	1.400	1.425	1.400	1.410	1.227	4,323
2024-03-22	1.430	1.430	1.430	1.430	1.244	3
2024-03-21	1.430	1.430	1.420	1.430	1.244	13,528
2024-03-20	1.420	1.420	1.420	1.420	1.235	625
2024-03-19	1.443	1.460	1.440	1.460	1.270	16
2024-03-18	1.415	1.415	1.400	1.400	1.218	10,739
2024-03-15	1.450	1.450	1.410	1.420	1.235	3,733
2024-03-14	1.485	1.485	1.450	1.485	1.292	8,288
2024-03-13	1.500	1.500	1.450	1.485	1.292	11,265

← NewerPage 11 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.