COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.495	1.495	1.495	1.495	1.301	6
2024-03-11	1.460	1.485	1.405	1.470	1.279	42,533
2024-03-08	1.485	1.485	1.480	1.485	1.257	20,047
2024-03-07	1.475	1.485	1.475	1.485	1.257	8,950
2024-03-06	1.475	1.475	1.475	1.475	1.249	0
2024-03-05	1.450	1.485	1.450	1.475	1.249	26,341
2024-03-04	1.465	1.465	1.465	1.465	1.240	5
2024-03-01	1.465	1.470	1.465	1.470	1.244	11,931
2024-02-29	1.460	1.470	1.450	1.450	1.228	31,824
2024-02-28	1.500	1.505	1.470	1.470	1.244	61,046
2024-02-27	1.485	1.485	1.485	1.485	1.257	1,917
2024-02-26	1.470	1.485	1.470	1.485	1.257	21,809
2024-02-23	1.450	1.465	1.450	1.465	1.240	20,056
2024-02-22	1.420	1.440	1.420	1.440	1.219	366
2024-02-21	1.430	1.430	1.420	1.420	1.202	12,073
2024-02-20	1.440	1.440	1.420	1.440	1.219	8,163
2024-02-19	1.445	1.445	1.420	1.420	1.202	355
2024-02-16	1.410	1.450	1.410	1.450	1.228	24,644
2024-02-15	1.395	1.395	1.395	1.395	1.181	0
2024-02-14	1.430	1.430	1.385	1.395	1.181	37,398
2024-02-13	1.430	1.440	1.430	1.440	1.219	7,752
2024-02-12	1.435	1.435	1.435	1.435	1.215	0
2024-02-09	1.435	1.440	1.435	1.435	1.215	27,703
2024-02-08	1.440	1.440	1.435	1.435	1.215	6,545
2024-02-07	1.440	1.440	1.435	1.435	1.215	1,628
2024-02-06	1.510	1.510	1.435	1.480	1.253	1,603
2024-02-05	1.450	1.510	1.430	1.510	1.278	7,885
2024-02-02	1.460	1.460	1.460	1.460	1.236	0
2024-02-01	1.450	1.460	1.450	1.460	1.236	950
2024-01-31	1.390	1.395	1.390	1.390	1.177	32,466
2024-01-30	1.390	1.415	1.380	1.410	1.194	2,651
2024-01-29	1.425	1.425	1.375	1.390	1.177	76,259
2024-01-25	1.470	1.470	1.425	1.425	1.206	79,794
2024-01-24	1.540	1.540	1.470	1.470	1.244	54,679
2024-01-23	1.500	1.540	1.500	1.540	1.304	9,091
2024-01-22	1.500	1.530	1.490	1.495	1.266	6,192
2024-01-19	1.515	1.515	1.490	1.490	1.261	59,046
2024-01-18	1.545	1.545	1.500	1.515	1.283	14,207
2024-01-17	1.520	1.530	1.505	1.530	1.295	10,242
2024-01-16	1.550	1.550	1.520	1.520	1.287	56,305
2024-01-15	1.480	1.500	1.480	1.500	1.270	115,821
2024-01-12	1.470	1.470	1.470	1.470	1.244	2,281
2024-01-11	1.440	1.465	1.440	1.465	1.240	3,559
2024-01-10	1.460	1.460	1.460	1.460	1.236	7,000
2024-01-09	1.460	1.460	1.425	1.430	1.211	10,372
2024-01-08	1.470	1.470	1.460	1.460	1.236	1,356
2024-01-05	1.450	1.460	1.450	1.450	1.228	3,468
2024-01-04	1.460	1.460	1.445	1.445	1.223	13
2024-01-03	1.470	1.470	1.465	1.470	1.244	8,532
2024-01-02	1.465	1.465	1.445	1.445	1.223	5,662
2023-12-29	1.470	1.470	1.425	1.425	1.206	32,033
2023-12-28	1.460	1.460	1.425	1.425	1.206	10,575
2023-12-27	1.460	1.460	1.425	1.425	1.206	7,797
2023-12-22	1.440	1.460	1.440	1.460	1.236	1,021
2023-12-21	1.440	1.460	1.440	1.460	1.236	3,481
2023-12-20	1.460	1.460	1.425	1.425	1.206	10,242
2023-12-19	1.460	1.460	1.425	1.440	1.219	1,505,433
2023-12-18	1.435	1.440	1.420	1.440	1.219	2,016
2023-12-15	1.420	1.420	1.405	1.410	1.194	5,109
2023-12-14	1.400	1.400	1.395	1.395	1.181	13,106

← NewerPage 12 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.