COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.420	1.420	1.410	1.420	1.161	240,783
2023-03-30	1.420	1.420	1.415	1.415	1.157	30,247
2023-03-29	1.410	1.420	1.410	1.420	1.161	5,534
2023-03-28	1.450	1.450	1.380	1.395	1.141	39,738
2023-03-27	1.400	1.420	1.400	1.420	1.161	10,991
2023-03-24	1.400	1.400	1.400	1.400	1.145	12,200
2023-03-23	1.380	1.380	1.380	1.380	1.129	0
2023-03-22	1.370	1.380	1.370	1.380	1.129	3,700
2023-03-21	1.360	1.370	1.360	1.370	1.120	533
2023-03-20	1.320	1.350	1.320	1.350	1.104	10,465
2023-03-17	1.300	1.340	1.250	1.340	1.096	102,485
2023-03-16	1.285	1.285	1.285	1.285	1.051	1,637
2023-03-15	1.350	1.350	1.205	1.295	1.059	23,015
2023-03-14	1.390	1.395	1.390	1.395	1.111	10,752
2023-03-13	1.413	1.413	1.413	1.413	1.125	0
2023-03-10	1.413	1.413	1.413	1.413	1.125	760
2023-03-09	1.430	1.430	1.380	1.390	1.107	27,328
2023-03-08	1.410	1.410	1.410	1.410	1.123	0
2023-03-07	1.460	1.460	1.410	1.410	1.123	7,407
2023-03-06	1.473	1.473	1.460	1.460	1.162	1,600
2023-03-03	1.490	1.490	1.450	1.450	1.154	433
2023-03-02	1.478	1.478	1.450	1.450	1.154	2,207
2023-03-01	1.460	1.460	1.460	1.460	1.162	9,500
2023-02-28	1.465	1.465	1.450	1.460	1.162	37,711
2023-02-27	1.410	1.440	1.410	1.440	1.146	46,328
2023-02-24	1.410	1.450	1.410	1.420	1.131	12,390
2023-02-23	1.450	1.450	1.410	1.420	1.131	46,602
2023-02-22	1.490	1.490	1.465	1.480	1.178	21,919
2023-02-21	1.540	1.540	1.540	1.540	1.226	750
2023-02-20	1.540	1.540	1.540	1.540	1.226	66,095
2023-02-17	1.575	1.575	1.550	1.550	1.234	20,161
2023-02-16	1.580	1.580	1.570	1.570	1.250	2,438
2023-02-15	1.558	1.575	1.558	1.575	1.254	269
2023-02-14	1.580	1.580	1.540	1.540	1.226	15,500
2023-02-13	1.550	1.580	1.550	1.580	1.258	6,226
2023-02-10	1.500	1.540	1.500	1.540	1.226	19,371
2023-02-09	1.480	1.480	1.480	1.480	1.178	0
2023-02-08	1.480	1.480	1.475	1.480	1.178	7,704
2023-02-07	1.500	1.500	1.500	1.500	1.194	9,100
2023-02-06	1.480	1.480	1.480	1.480	1.178	4,212
2023-02-03	1.480	1.480	1.440	1.455	1.158	109,617
2023-02-02	1.480	1.485	1.480	1.485	1.182	5,679
2023-02-01	1.480	1.490	1.480	1.480	1.178	39,776
2023-01-31	1.520	1.525	1.500	1.500	1.194	37,801
2023-01-30	1.500	1.525	1.480	1.525	1.214	43,567
2023-01-27	1.480	1.490	1.470	1.490	1.186	14,233
2023-01-25	1.480	1.480	1.480	1.480	1.178	4,233
2023-01-24	1.500	1.500	1.500	1.500	1.194	14,540
2023-01-23	1.460	1.460	1.405	1.460	1.162	73,874
2023-01-20	1.460	1.460	1.450	1.455	1.158	52,657
2023-01-19	1.470	1.483	1.460	1.460	1.162	32,907
2023-01-18	1.460	1.470	1.450	1.470	1.170	30,000
2023-01-17	1.470	1.470	1.440	1.460	1.162	38,870
2023-01-16	1.430	1.430	1.430	1.430	1.139	5,252
2023-01-13	1.400	1.400	1.400	1.400	1.115	3,500
2023-01-12	1.500	1.500	1.470	1.470	1.170	24,457
2023-01-11	1.470	1.470	1.470	1.470	1.170	0
2023-01-10	1.500	1.500	1.470	1.470	1.170	100,166
2023-01-09	1.480	1.480	1.460	1.470	1.170	15,508
2023-01-06	1.470	1.480	1.460	1.480	1.178	4,004

← NewerPage 16 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.