COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.290	1.315	1.260	1.285	1.256	186,072
2026-07-24	1.330	1.330	1.243	1.285	1.256	244,594
2026-07-23	1.350	1.360	1.315	1.315	1.286	61,136
2026-07-22	1.390	1.395	1.350	1.350	1.320	161,778
2026-07-21	1.390	1.405	1.380	1.380	1.349	64,368
2026-07-20	1.433	1.433	1.390	1.395	1.364	82,511
2026-07-17	1.430	1.450	1.420	1.450	1.418	11,161
2026-07-16	1.460	1.460	1.425	1.428	1.396	41,067
2026-07-15	1.435	1.450	1.385	1.450	1.418	248,771
2026-07-14	1.450	1.490	1.410	1.425	1.393	48,399
2026-07-13	1.420	1.440	1.385	1.440	1.408	110,608
2026-07-10	1.390	1.410	1.365	1.365	1.335	33,379
2026-07-09	1.385	1.405	1.345	1.405	1.374	193,028
2026-07-08	1.400	1.405	1.395	1.395	1.364	133,791
2026-07-07	1.440	1.450	1.398	1.435	1.403	180,398
2026-07-06	1.435	1.470	1.405	1.470	1.437	72,538
2026-07-03	1.465	1.470	1.450	1.470	1.437	107,820
2026-07-02	1.425	1.495	1.390	1.495	1.462	80,205
2026-07-01	1.370	1.480	1.370	1.480	1.447	76,748
2026-06-30	1.365	1.380	1.310	1.375	1.344	1,835,520
2026-06-29	1.360	1.370	1.343	1.360	1.330	148,806
2026-06-26	1.390	1.390	1.350	1.365	1.335	180,042
2026-06-25	1.430	1.430	1.395	1.395	1.364	48,209
2026-06-24	1.395	1.435	1.395	1.430	1.398	125,481
2026-06-23	1.395	1.415	1.395	1.410	1.379	121,642
2026-06-22	1.410	1.425	1.400	1.400	1.369	81,161
2026-06-19	1.460	1.460	1.410	1.410	1.379	14,710
2026-06-18	1.460	1.490	1.430	1.460	1.428	78,560
2026-06-17	1.410	1.460	1.390	1.460	1.428	234,320
2026-06-16	1.440	1.455	1.415	1.440	1.408	258,965
2026-06-15	1.460	1.475	1.440	1.460	1.428	124,509
2026-06-12	1.420	1.460	1.420	1.460	1.428	416,775
2026-06-11	1.435	1.500	1.400	1.455	1.423	276,557
2026-06-10	1.480	1.495	1.445	1.445	1.413	87,129
2026-06-09	1.480	1.495	1.460	1.475	1.442	58,398
2026-06-05	1.508	1.515	1.483	1.495	1.462	574,355
2026-06-04	1.480	1.500	1.430	1.500	1.467	141,143
2026-06-03	1.535	1.535	1.475	1.480	1.447	419,772
2026-06-02	1.500	1.510	1.480	1.510	1.476	105,941
2026-06-01	1.505	1.510	1.470	1.480	1.447	152,802
2026-05-29	1.530	1.540	1.475	1.510	1.476	1,238,310
2026-05-28	1.560	1.570	1.525	1.530	1.496	385,609
2026-05-27	1.480	1.575	1.460	1.560	1.525	260,893
2026-05-26	1.500	1.515	1.450	1.490	1.457	2,422,348
2026-05-25	1.495	1.495	1.455	1.460	1.428	87,054
2026-05-22	1.520	1.520	1.455	1.495	1.462	85,328
2026-05-21	1.535	1.535	1.495	1.510	1.476	562,126
2026-05-20	1.590	1.590	1.485	1.500	1.467	395,769
2026-05-19	1.600	1.600	1.530	1.590	1.555	383,178
2026-05-18	1.695	1.700	1.570	1.615	1.579	140,456
2026-05-15	1.645	1.665	1.580	1.650	1.613	2,595,643
2026-05-14	1.600	1.630	1.595	1.615	1.579	152,711
2026-05-13	1.625	1.670	1.605	1.620	1.584	222,493
2026-05-12	1.590	1.640	1.565	1.625	1.589	517,108
2026-05-11	1.640	1.640	1.590	1.590	1.555	479,190
2026-05-08	1.700	1.700	1.595	1.650	1.613	488,290
2026-05-07	1.540	1.720	1.540	1.720	1.682	1,035,635
2026-05-06	1.510	1.540	1.465	1.540	1.506	1,328,347
2026-05-05	1.315	1.515	1.315	1.510	1.476	889,914
2026-05-04	1.405	1.420	1.345	1.350	1.320	150,166

← NewerPage 2 of 22 · 1,266 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.