COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.480	1.480	1.460	1.475	1.174	8,422
2023-01-04	1.500	1.520	1.500	1.520	1.210	1,148
2023-01-03	1.460	1.500	1.460	1.470	1.170	8,868
2022-12-30	1.500	1.500	1.370	1.460	1.162	87,133
2022-12-29	1.500	1.500	1.500	1.500	1.194	5,000
2022-12-28	1.495	1.495	1.495	1.495	1.190	5,732
2022-12-23	1.520	1.520	1.410	1.495	1.190	139,221
2022-12-22	1.500	1.510	1.500	1.510	1.202	34,410
2022-12-21	1.510	1.510	1.480	1.490	1.186	46,551
2022-12-20	1.510	1.515	1.500	1.500	1.194	137,035
2022-12-19	1.530	1.530	1.510	1.518	1.208	370,116
2022-12-16	1.505	1.550	1.500	1.500	1.194	72,723
2022-12-15	1.535	1.535	1.500	1.500	1.194	73,356
2022-12-14	1.585	1.585	1.513	1.513	1.204	34,663
2022-12-13	1.550	1.550	1.500	1.500	1.194	54,337
2022-12-12	1.560	1.560	1.535	1.535	1.222	81,102
2022-12-09	1.590	1.590	1.590	1.590	1.266	3,575
2022-12-08	1.600	1.600	1.595	1.595	1.270	1,172
2022-12-07	1.570	1.610	1.560	1.580	1.258	43,292
2022-12-06	1.575	1.610	1.560	1.610	1.282	63,937
2022-12-05	1.550	1.565	1.550	1.565	1.246	6,549
2022-12-02	1.520	1.550	1.520	1.550	1.234	16,745
2022-12-01	1.550	1.550	1.550	1.550	1.234	6,574
2022-11-30	1.550	1.550	1.550	1.550	1.234	1,008
2022-11-29	1.540	1.550	1.525	1.550	1.234	23,707
2022-11-28	1.510	1.540	1.500	1.500	1.194	17,564
2022-11-25	1.500	1.500	1.480	1.500	1.194	19,968
2022-11-24	1.480	1.500	1.480	1.480	1.178	18,832
2022-11-23	1.480	1.500	1.480	1.500	1.194	20,800
2022-11-22	1.470	1.470	1.470	1.470	1.170	42,536
2022-11-21	1.480	1.480	1.480	1.480	1.178	228
2022-11-18	1.470	1.500	1.470	1.480	1.178	20,356
2022-11-17	1.480	1.500	1.475	1.475	1.174	5,601
2022-11-16	1.450	1.520	1.450	1.470	1.170	52,481
2022-11-15	1.445	1.450	1.435	1.450	1.154	11,011
2022-11-14	1.460	1.490	1.435	1.440	1.146	69,812
2022-11-11	1.500	1.500	1.440	1.440	1.146	7,408
2022-11-10	1.500	1.500	1.495	1.500	1.194	1,671
2022-11-09	1.500	1.500	1.500	1.500	1.194	3,329
2022-11-08	1.520	1.520	1.510	1.520	1.210	11,049
2022-11-07	1.520	1.520	1.520	1.520	1.210	11,164
2022-11-04	1.520	1.520	1.520	1.520	1.210	2
2022-11-03	1.520	1.520	1.520	1.520	1.210	750
2022-11-02	1.520	1.520	1.520	1.520	1.210	371
2022-11-01	1.510	1.520	1.500	1.520	1.210	42,500
2022-10-31	1.510	1.510	1.470	1.470	1.170	43,045
2022-10-28	1.550	1.550	1.530	1.550	1.234	32,544
2022-10-27	1.510	1.550	1.510	1.550	1.234	37,589
2022-10-26	1.500	1.510	1.500	1.510	1.202	41,768
2022-10-25	1.470	1.470	1.470	1.470	1.170	28,789
2022-10-24	1.510	1.540	1.510	1.510	1.202	555,182
2022-10-21	1.440	1.528	1.440	1.528	1.216	602
2022-10-20	1.530	1.530	1.530	1.530	1.218	14,000
2022-10-19	1.500	1.530	1.500	1.530	1.218	30,500
2022-10-18	1.490	1.500	1.490	1.500	1.194	4,553
2022-10-17	1.470	1.490	1.465	1.490	1.186	67,359
2022-10-14	1.475	1.490	1.475	1.490	1.186	30,769
2022-10-13	1.470	1.470	1.470	1.470	1.170	3,198
2022-10-12	1.515	1.515	1.455	1.465	1.166	55,748
2022-10-11	1.500	1.520	1.500	1.520	1.210	26,959

← NewerPage 17 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.