COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.540	1.540	1.520	1.520	1.210	33,831
2022-10-07	1.590	1.590	1.590	1.590	1.266	7,677
2022-10-06	1.595	1.595	1.595	1.595	1.270	0
2022-10-05	1.600	1.600	1.595	1.595	1.270	11,814
2022-10-04	1.540	1.583	1.540	1.580	1.258	26,915
2022-10-03	1.580	1.580	1.470	1.540	1.226	64,264
2022-09-30	1.620	1.620	1.590	1.600	1.274	34,794
2022-09-29	1.640	1.640	1.590	1.620	1.290	67,016
2022-09-28	1.640	1.640	1.615	1.620	1.290	25,886
2022-09-27	1.640	1.640	1.640	1.640	1.306	9,518
2022-09-26	1.680	1.680	1.640	1.650	1.314	42,997
2022-09-23	1.795	1.795	1.650	1.700	1.353	50,975
2022-09-21	1.755	1.790	1.750	1.790	1.425	14,465
2022-09-20	1.770	1.800	1.770	1.800	1.395	5,400
2022-09-19	1.790	1.800	1.770	1.800	1.395	20,564
2022-09-16	1.810	1.825	1.800	1.800	1.395	36,250
2022-09-15	1.840	1.840	1.840	1.840	1.426	6,959
2022-09-14	1.845	1.845	1.790	1.840	1.426	19,196
2022-09-13	1.820	1.850	1.800	1.850	1.434	48,160
2022-09-12	1.850	1.850	1.820	1.820	1.410	180,236
2022-09-09	1.830	1.850	1.830	1.850	1.434	12,823
2022-09-08	1.820	1.850	1.820	1.830	1.418	56,968
2022-09-07	1.810	1.820	1.810	1.815	1.406	90,233
2022-09-06	1.830	1.830	1.810	1.810	1.403	31,032
2022-09-05	1.800	1.850	1.800	1.830	1.418	8,803
2022-09-02	1.830	1.840	1.790	1.790	1.387	83,052
2022-09-01	1.800	1.830	1.800	1.830	1.418	11,665
2022-08-31	1.813	1.813	1.813	1.813	1.405	2
2022-08-30	1.755	1.820	1.755	1.820	1.410	16,683
2022-08-29	1.780	1.780	1.755	1.755	1.360	12,500
2022-08-26	1.795	1.820	1.783	1.785	1.383	74,780
2022-08-25	1.800	1.800	1.750	1.760	1.364	12,564
2022-08-24	1.750	1.795	1.730	1.795	1.391	3,099
2022-08-23	1.750	1.770	1.710	1.770	1.372	74,900
2022-08-22	1.785	1.810	1.750	1.750	1.356	32,383
2022-08-19	1.790	1.805	1.750	1.750	1.356	15,125
2022-08-18	1.835	1.840	1.725	1.725	1.337	33,510
2022-08-17	1.830	1.830	1.765	1.765	1.368	52,759
2022-08-16	1.815	1.820	1.815	1.820	1.410	5,977
2022-08-15	1.795	1.820	1.795	1.795	1.391	17,940
2022-08-12	1.820	1.820	1.785	1.820	1.410	1,878
2022-08-11	1.805	1.830	1.805	1.815	1.406	53,732
2022-08-10	1.840	1.840	1.775	1.805	1.399	38,882
2022-08-09	1.840	1.840	1.840	1.840	1.426	0
2022-08-08	1.850	1.870	1.840	1.840	1.426	59,353
2022-08-05	1.825	1.880	1.825	1.850	1.434	29,357
2022-08-04	1.900	1.900	1.820	1.820	1.410	35,022
2022-08-03	1.890	1.895	1.870	1.870	1.449	18,168
2022-08-02	1.930	1.950	1.875	1.890	1.465	154,782
2022-08-01	1.830	1.995	1.830	1.870	1.449	99,672
2022-07-29	1.800	1.800	1.700	1.800	1.395	53,218
2022-07-28	1.745	1.820	1.745	1.820	1.410	13,692
2022-07-27	1.720	1.755	1.680	1.720	1.333	73,379
2022-07-26	1.770	1.810	1.750	1.760	1.364	154,539
2022-07-25	1.760	1.770	1.740	1.770	1.372	26,198
2022-07-22	1.580	1.780	1.580	1.720	1.333	430,455
2022-07-21	1.575	1.575	1.555	1.555	1.205	6,129
2022-07-20	1.575	1.575	1.550	1.575	1.221	4,539
2022-07-19	1.575	1.575	1.575	1.575	1.221	4,772
2022-07-18	1.575	1.575	1.575	1.575	1.221	1,217

← NewerPage 18 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.