COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.750	1.770	1.750	1.750	1.356	23,864
2022-04-19	1.720	1.810	1.720	1.750	1.356	222,721
2022-04-14	1.620	1.720	1.590	1.720	1.333	287,536
2022-04-13	1.490	1.650	1.490	1.605	1.244	250,823
2022-04-12	1.505	1.505	1.480	1.480	1.147	565,056
2022-04-11	1.490	1.520	1.470	1.520	1.178	291,847
2022-04-08	1.500	1.500	1.468	1.480	1.147	1,898,590
2022-04-07	1.525	1.525	1.500	1.500	1.162	21,246
2022-04-06	1.500	1.525	1.500	1.525	1.182	115,283
2022-04-05	1.510	1.510	1.500	1.500	1.162	47,279
2022-04-04	1.520	1.520	1.500	1.510	1.170	75,579
2022-04-01	1.520	1.525	1.520	1.520	1.178	16,358
2022-03-31	1.500	1.525	1.485	1.520	1.178	37,391
2022-03-30	1.500	1.525	1.500	1.525	1.182	13,650
2022-03-29	1.510	1.530	1.500	1.500	1.162	53,307
2022-03-28	1.530	1.530	1.500	1.525	1.182	40,817
2022-03-25	1.550	1.550	1.545	1.545	1.197	24,268
2022-03-24	1.510	1.565	1.495	1.565	1.213	19,025
2022-03-23	1.510	1.510	1.510	1.510	1.143	1,262
2022-03-22	1.530	1.550	1.520	1.520	1.151	48,654
2022-03-21	1.500	1.550	1.500	1.525	1.154	61,171
2022-03-18	1.490	1.500	1.490	1.500	1.135	52,720
2022-03-17	1.480	1.490	1.470	1.480	1.120	9,525
2022-03-16	1.470	1.485	1.445	1.470	1.113	11,503
2022-03-15	1.490	1.490	1.470	1.470	1.113	1,363,561
2022-03-14	1.480	1.480	1.470	1.470	1.113	17,500
2022-03-11	1.500	1.500	1.470	1.470	1.113	73,690
2022-03-10	1.480	1.495	1.480	1.495	1.132	12,147
2022-03-09	1.445	1.480	1.445	1.460	1.105	67,268
2022-03-08	1.445	1.445	1.430	1.430	1.082	38,036
2022-03-07	1.450	1.450	1.430	1.450	1.098	586,479
2022-03-04	1.450	1.450	1.450	1.450	1.098	10,000
2022-03-03	1.430	1.440	1.430	1.435	1.086	10,579
2022-03-02	1.480	1.480	1.480	1.480	1.120	8,003
2022-03-01	1.450	1.480	1.450	1.480	1.120	37,000
2022-02-28	1.415	1.450	1.415	1.450	1.098	46,274
2022-02-25	1.370	1.415	1.370	1.415	1.071	50,259
2022-02-24	1.380	1.410	1.380	1.410	1.067	7,969
2022-02-23	1.360	1.410	1.350	1.365	1.033	61,926
2022-02-22	1.410	1.410	1.410	1.410	1.067	430,000
2022-02-21	1.420	1.420	1.420	1.420	1.075	30,397
2022-02-18	1.440	1.440	1.380	1.420	1.075	50,297
2022-02-17	1.440	1.440	1.440	1.440	1.090	7,686
2022-02-16	1.430	1.440	1.430	1.440	1.090	7,339
2022-02-15	1.430	1.430	1.430	1.430	1.082	26,404
2022-02-14	1.400	1.415	1.380	1.415	1.071	164,862
2022-02-11	1.420	1.430	1.420	1.430	1.082	716
2022-02-10	1.400	1.420	1.400	1.420	1.075	27,100
2022-02-09	1.420	1.430	1.420	1.430	1.082	13,339
2022-02-08	1.430	1.430	1.405	1.430	1.082	18,087
2022-02-07	1.430	1.440	1.430	1.440	1.090	18,856
2022-02-04	1.440	1.440	1.430	1.440	1.090	52,725
2022-02-03	1.450	1.450	1.440	1.440	1.090	8,965
2022-02-02	1.450	1.450	1.420	1.430	1.082	21,044
2022-02-01	1.440	1.440	1.440	1.440	1.090	12,760
2022-01-31	1.440	1.450	1.430	1.440	1.090	74,999
2022-01-28	1.440	1.440	1.440	1.440	1.090	37,340
2022-01-27	1.400	1.450	1.400	1.420	1.075	23,292
2022-01-25	1.420	1.450	1.420	1.450	1.098	31,541
2022-01-24	1.400	1.450	1.400	1.430	1.082	68,878

← NewerPage 20 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.