COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.380	1.380	1.380	1.380	1.129	20,000
2023-06-28	1.380	1.380	1.370	1.380	1.129	676,935
2023-06-27	1.370	1.370	1.370	1.370	1.120	12,000
2023-06-26	1.350	1.370	1.350	1.370	1.120	20,091
2023-06-23	1.380	1.380	1.350	1.350	1.104	388,053
2023-06-22	1.380	1.385	1.380	1.380	1.129	14,707
2023-06-21	1.380	1.380	1.360	1.360	1.112	8,040
2023-06-20	1.380	1.380	1.370	1.380	1.129	20,005
2023-06-19	1.370	1.370	1.370	1.370	1.120	10,000
2023-06-16	1.350	1.350	1.350	1.350	1.104	147
2023-06-15	1.335	1.335	1.330	1.330	1.088	24,921
2023-06-14	1.330	1.335	1.320	1.335	1.092	6,865
2023-06-13	1.310	1.340	1.310	1.320	1.080	15,501
2023-06-09	1.330	1.330	1.300	1.330	1.088	17,050
2023-06-08	1.360	1.360	1.310	1.310	1.071	16,360
2023-06-07	1.350	1.370	1.350	1.360	1.112	665
2023-06-06	1.350	1.350	1.350	1.350	1.104	4,000
2023-06-05	1.380	1.380	1.310	1.310	1.071	47,388
2023-06-02	1.380	1.380	1.380	1.380	1.129	1,500
2023-06-01	1.380	1.380	1.380	1.380	1.129	9,500
2023-05-31	1.390	1.395	1.390	1.390	1.137	98,443
2023-05-30	1.400	1.400	1.400	1.400	1.145	0
2023-05-29	1.390	1.400	1.390	1.400	1.145	14,500
2023-05-26	1.380	1.380	1.370	1.380	1.129	86,023
2023-05-25	1.370	1.390	1.370	1.390	1.137	10,451
2023-05-24	1.390	1.390	1.380	1.380	1.129	20,250
2023-05-23	1.400	1.400	1.390	1.390	1.137	20,000
2023-05-22	1.380	1.380	1.380	1.380	1.129	4,116
2023-05-19	1.400	1.400	1.400	1.400	1.145	20,000
2023-05-18	1.400	1.400	1.400	1.400	1.145	0
2023-05-17	1.400	1.400	1.400	1.400	1.145	20,275
2023-05-16	1.420	1.420	1.400	1.410	1.153	3,989
2023-05-15	1.420	1.420	1.420	1.420	1.161	20,000
2023-05-12	1.420	1.420	1.415	1.420	1.161	20,000
2023-05-11	1.425	1.425	1.420	1.420	1.161	17,748
2023-05-10	1.425	1.425	1.420	1.420	1.161	19,773
2023-05-09	1.420	1.420	1.420	1.420	1.161	13,500
2023-05-08	1.420	1.420	1.420	1.420	1.161	0
2023-05-05	1.420	1.425	1.420	1.420	1.161	1,458
2023-05-04	1.420	1.420	1.420	1.420	1.161	1
2023-05-03	1.415	1.425	1.415	1.420	1.161	15,005
2023-05-02	1.430	1.430	1.410	1.420	1.161	20,000
2023-05-01	1.430	1.430	1.430	1.430	1.170	19,642
2023-04-28	1.423	1.435	1.410	1.430	1.170	10,366
2023-04-27	1.400	1.425	1.390	1.410	1.153	11,909
2023-04-26	1.400	1.400	1.385	1.385	1.133	11,297
2023-04-24	1.385	1.390	1.380	1.390	1.137	11,425
2023-04-21	1.383	1.383	1.380	1.380	1.129	651
2023-04-20	1.385	1.400	1.380	1.380	1.129	13,232
2023-04-19	1.440	1.440	1.385	1.385	1.133	40,358
2023-04-18	1.445	1.445	1.445	1.445	1.182	0
2023-04-17	1.450	1.453	1.440	1.445	1.182	728,411
2023-04-14	1.445	1.450	1.445	1.450	1.186	8,952
2023-04-13	1.445	1.445	1.430	1.440	1.178	10,875
2023-04-12	1.400	1.445	1.395	1.445	1.182	8,197
2023-04-11	1.420	1.420	1.420	1.420	1.161	275
2023-04-06	1.450	1.450	1.415	1.415	1.157	12,557
2023-04-05	1.445	1.445	1.445	1.445	1.182	12,309
2023-04-04	1.430	1.430	1.390	1.390	1.137	2,373
2023-04-03	1.435	1.435	1.360	1.360	1.112	433,228

← NewerPage 15 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.