COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.570	1.570	1.570	1.570	1.217	5,002
2022-07-14	1.570	1.570	1.570	1.570	1.217	618
2022-07-13	1.570	1.575	1.570	1.570	1.217	20,002
2022-07-12	1.550	1.550	1.550	1.550	1.201	17,000
2022-07-11	1.575	1.575	1.550	1.550	1.201	1,666,484
2022-07-08	1.560	1.560	1.560	1.560	1.209	2
2022-07-07	1.560	1.575	1.550	1.550	1.201	30,380
2022-07-06	1.580	1.580	1.575	1.580	1.224	6,644
2022-07-05	1.590	1.590	1.580	1.580	1.224	16,286
2022-07-04	1.600	1.600	1.580	1.580	1.224	41,527
2022-07-01	1.600	1.600	1.590	1.590	1.232	2,020
2022-06-30	1.590	1.590	1.580	1.580	1.224	25,450
2022-06-29	1.600	1.600	1.580	1.600	1.240	514,267
2022-06-28	1.525	1.640	1.525	1.600	1.240	27,980
2022-06-27	1.505	1.655	1.505	1.535	1.190	65,815
2022-06-24	1.500	1.510	1.475	1.505	1.166	24,086
2022-06-23	1.500	1.500	1.500	1.500	1.162	12,295
2022-06-22	1.515	1.515	1.480	1.480	1.147	104,330
2022-06-21	1.480	1.490	1.470	1.485	1.151	56,127
2022-06-20	1.450	1.515	1.450	1.480	1.147	224,904
2022-06-17	1.500	1.510	1.480	1.480	1.147	91,753
2022-06-16	1.460	1.500	1.460	1.500	1.162	84,453
2022-06-15	1.470	1.500	1.300	1.460	1.131	259,131
2022-06-14	1.550	1.550	1.365	1.490	1.155	78,199
2022-06-10	1.650	1.650	1.600	1.620	1.255	27,476
2022-06-09	1.690	1.690	1.650	1.660	1.286	36,158
2022-06-08	1.685	1.690	1.670	1.690	1.310	13,658
2022-06-07	1.678	1.695	1.645	1.695	1.313	325,298
2022-06-06	1.700	1.700	1.675	1.680	1.302	14,331
2022-06-03	1.700	1.700	1.680	1.700	1.317	28,017
2022-06-02	1.700	1.700	1.680	1.680	1.302	3,249
2022-06-01	1.710	1.740	1.690	1.700	1.317	124,481
2022-05-31	1.720	1.720	1.685	1.700	1.317	36,016
2022-05-30	1.715	1.715	1.660	1.700	1.317	58,702
2022-05-27	1.680	1.715	1.680	1.715	1.329	47,168
2022-05-26	1.700	1.720	1.650	1.690	1.310	465,399
2022-05-25	1.680	1.745	1.680	1.740	1.348	14,276
2022-05-24	1.710	1.710	1.650	1.650	1.279	152,446
2022-05-23	1.650	1.745	1.650	1.740	1.348	64,841
2022-05-20	1.720	1.720	1.700	1.700	1.317	30,538
2022-05-19	1.700	1.700	1.700	1.700	1.317	23,039
2022-05-18	1.680	1.700	1.680	1.700	1.317	26,264
2022-05-17	1.690	1.735	1.650	1.650	1.279	59,891
2022-05-16	1.630	1.650	1.630	1.650	1.279	116,816
2022-05-13	1.635	1.640	1.620	1.635	1.267	80,946
2022-05-12	1.550	1.630	1.550	1.620	1.255	7,551
2022-05-11	1.620	1.630	1.480	1.625	1.259	63,951
2022-05-10	1.690	1.690	1.510	1.620	1.255	173,832
2022-05-09	1.730	1.730	1.595	1.645	1.275	54,502
2022-05-06	1.720	1.720	1.720	1.720	1.333	0
2022-05-05	1.730	1.745	1.700	1.720	1.333	37,000
2022-05-04	1.740	1.765	1.715	1.765	1.368	17,808
2022-05-03	1.790	1.790	1.740	1.740	1.348	43,271
2022-05-02	1.830	1.830	1.800	1.800	1.395	100,951
2022-04-29	1.750	1.840	1.715	1.800	1.395	86,817
2022-04-28	1.740	1.760	1.740	1.750	1.356	239,654
2022-04-27	1.720	1.760	1.710	1.750	1.356	100,813
2022-04-26	1.720	1.730	1.700	1.720	1.333	304,508
2022-04-22	1.750	1.750	1.720	1.720	1.333	15,479
2022-04-21	1.770	1.770	1.750	1.750	1.356	21,129

← NewerPage 19 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.