COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.400	1.400	1.395	1.395	1.181	13,106
2023-12-13	1.400	1.440	1.400	1.440	1.219	3,983
2023-12-12	1.420	1.440	1.395	1.440	1.219	19,132
2023-12-11	1.405	1.440	1.390	1.420	1.202	98,690
2023-12-08	1.380	1.380	1.380	1.380	1.168	47,355
2023-12-07	1.380	1.380	1.355	1.360	1.151	8,066
2023-12-06	1.373	1.400	1.373	1.400	1.185	24,265
2023-12-05	1.420	1.420	1.340	1.360	1.151	89,495
2023-12-04	1.430	1.450	1.430	1.450	1.228	8,912
2023-12-01	1.440	1.445	1.430	1.445	1.223	14,930
2023-11-30	1.440	1.440	1.440	1.440	1.219	13,440
2023-11-29	1.470	1.470	1.440	1.440	1.219	13,445
2023-11-28	1.470	1.470	1.440	1.470	1.244	8,809
2023-11-27	1.395	1.495	1.395	1.470	1.244	50,791
2023-11-24	1.395	1.395	1.395	1.395	1.181	1,433
2023-11-23	1.390	1.405	1.380	1.395	1.181	134,631
2023-11-22	1.340	1.400	1.340	1.390	1.177	106,380
2023-11-21	1.335	1.335	1.335	1.335	1.130	80,000
2023-11-20	1.330	1.340	1.330	1.330	1.126	83,043
2023-11-17	1.230	1.300	1.230	1.300	1.101	54,510
2023-11-16	1.200	1.230	1.185	1.230	1.041	8,626
2023-11-15	1.175	1.230	1.175	1.230	1.041	82,136
2023-11-14	1.150	1.185	1.120	1.120	0.948	28,999
2023-11-13	1.210	1.210	1.140	1.185	1.003	49,886
2023-11-10	1.230	1.230	1.205	1.215	1.029	45,213
2023-11-09	1.240	1.240	1.230	1.230	1.041	20,809
2023-11-08	1.270	1.270	1.235	1.240	1.050	46,954
2023-11-07	1.275	1.280	1.275	1.280	1.084	21,105
2023-11-06	1.255	1.278	1.250	1.270	1.075	14,216
2023-11-03	1.245	1.250	1.240	1.240	1.050	20,450
2023-11-02	1.280	1.280	1.205	1.225	1.037	46,292
2023-11-01	1.300	1.300	1.280	1.280	1.084	15,500
2023-10-31	1.300	1.300	1.285	1.300	1.101	4,774
2023-10-30	1.300	1.300	1.285	1.285	1.088	18,048
2023-10-27	1.280	1.280	1.280	1.280	1.084	19,014
2023-10-26	1.345	1.345	1.275	1.275	1.079	17,514
2023-10-25	1.360	1.360	1.320	1.320	1.117	10,371
2023-10-24	1.350	1.350	1.320	1.320	1.117	21,700
2023-10-23	1.360	1.360	1.360	1.360	1.151	39,268
2023-10-20	1.395	1.395	1.360	1.360	1.151	84,237
2023-10-19	1.390	1.390	1.325	1.360	1.151	24,355
2023-10-18	1.380	1.390	1.380	1.390	1.177	21,821
2023-10-17	1.340	1.380	1.340	1.380	1.168	42,220
2023-10-16	1.330	1.340	1.330	1.330	1.126	752
2023-10-13	1.330	1.335	1.330	1.335	1.130	4,629
2023-10-12	1.328	1.328	1.320	1.320	1.117	6,612
2023-10-11	1.323	1.330	1.313	1.318	1.115	7,715
2023-10-10	1.310	1.310	1.300	1.300	1.101	1,005
2023-10-09	1.300	1.300	1.300	1.300	1.101	187
2023-10-06	1.320	1.320	1.250	1.270	1.075	34,829
2023-10-05	1.340	1.340	1.300	1.300	1.101	14,656
2023-10-04	1.350	1.350	1.340	1.340	1.134	13,500
2023-10-03	1.380	1.380	1.350	1.380	1.168	3,178
2023-10-02	1.395	1.395	1.380	1.380	1.168	9,365
2023-09-29	1.340	1.340	1.340	1.340	1.134	0
2023-09-28	1.350	1.350	1.340	1.340	1.134	2,200
2023-09-27	1.350	1.350	1.350	1.350	1.143	565
2023-09-26	1.395	1.400	1.350	1.350	1.143	6,100
2023-09-25	1.410	1.410	1.355	1.355	1.147	3,965
2023-09-22	1.400	1.400	1.400	1.400	1.185	0

← NewerPage 13 of 22 · 1,269 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.