COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.400	1.400	1.400	1.400	1.185	0
2023-09-20	1.400	1.400	1.400	1.400	1.185	718,286
2023-09-19	1.385	1.385	1.385	1.385	1.133	0
2023-09-18	1.415	1.420	1.385	1.385	1.133	5,242
2023-09-15	1.380	1.430	1.380	1.430	1.170	5,294
2023-09-14	1.400	1.400	1.370	1.370	1.120	10,050
2023-09-13	1.400	1.400	1.400	1.400	1.145	0
2023-09-12	1.400	1.400	1.400	1.400	1.145	0
2023-09-11	1.400	1.400	1.400	1.400	1.145	7
2023-09-08	1.365	1.365	1.365	1.365	1.116	13
2023-09-07	1.375	1.400	1.365	1.400	1.145	18,339
2023-09-06	1.400	1.400	1.388	1.400	1.145	67,278
2023-09-05	1.380	1.400	1.380	1.400	1.145	85,308
2023-09-04	1.360	1.390	1.360	1.380	1.129	342,107
2023-09-01	1.360	1.360	1.350	1.360	1.112	20,000
2023-08-31	1.350	1.360	1.350	1.360	1.112	22,011
2023-08-30	1.330	1.350	1.330	1.350	1.104	23,463
2023-08-29	1.325	1.330	1.300	1.330	1.088	49,281
2023-08-28	1.350	1.370	1.328	1.350	1.104	100,610
2023-08-25	1.380	1.400	1.350	1.350	1.104	131,525
2023-08-24	1.375	1.375	1.375	1.375	1.125	1,454
2023-08-23	1.360	1.375	1.360	1.375	1.125	34,197
2023-08-22	1.375	1.375	1.360	1.370	1.120	91,463
2023-08-21	1.375	1.375	1.375	1.375	1.125	2,188
2023-08-18	1.375	1.375	1.360	1.375	1.125	24,311
2023-08-17	1.380	1.380	1.375	1.375	1.125	377
2023-08-16	1.375	1.380	1.375	1.380	1.129	60,010
2023-08-15	1.375	1.380	1.375	1.380	1.129	26,630
2023-08-14	1.380	1.380	1.370	1.380	1.129	12,358
2023-08-11	1.380	1.380	1.370	1.380	1.129	50,001
2023-08-10	1.360	1.360	1.350	1.360	1.112	15,780
2023-08-09	1.320	1.320	1.320	1.320	1.080	0
2023-08-08	1.320	1.320	1.320	1.320	1.080	195,394
2023-08-07	1.380	1.380	1.380	1.380	1.129	28,461
2023-08-04	1.370	1.370	1.370	1.370	1.120	0
2023-08-03	1.370	1.370	1.370	1.370	1.120	16
2023-08-02	1.345	1.370	1.345	1.370	1.120	20,237
2023-08-01	1.345	1.345	1.345	1.345	1.100	10,332
2023-07-31	1.368	1.380	1.360	1.380	1.129	224,432
2023-07-28	1.350	1.350	1.325	1.325	1.084	19,623
2023-07-27	1.330	1.360	1.320	1.360	1.112	4,142
2023-07-26	1.350	1.355	1.350	1.355	1.108	1,949
2023-07-25	1.310	1.310	1.310	1.310	1.071	0
2023-07-24	1.370	1.370	1.310	1.310	1.071	66,808
2023-07-21	1.350	1.350	1.310	1.330	1.088	172,600
2023-07-20	1.350	1.350	1.315	1.315	1.075	23,958
2023-07-19	1.350	1.350	1.350	1.350	1.104	0
2023-07-18	1.350	1.350	1.350	1.350	1.104	0
2023-07-17	1.350	1.350	1.350	1.350	1.104	16
2023-07-14	1.340	1.340	1.340	1.340	1.096	0
2023-07-13	1.365	1.365	1.300	1.340	1.096	18,775
2023-07-12	1.370	1.370	1.340	1.340	1.096	7,511
2023-07-11	1.350	1.363	1.340	1.340	1.096	104,045
2023-07-10	1.350	1.350	1.340	1.340	1.096	12,002
2023-07-07	1.350	1.365	1.340	1.365	1.116	18,973
2023-07-06	1.350	1.350	1.350	1.350	1.104	9
2023-07-05	1.350	1.350	1.350	1.350	1.104	13
2023-07-04	1.390	1.390	1.380	1.380	1.129	8,299
2023-07-03	1.380	1.380	1.370	1.380	1.129	21,667
2023-06-30	1.370	1.380	1.340	1.380	1.129	64,538

← NewerPage 14 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.