COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.400	1.450	1.400	1.430	1.082	68,878
2022-01-21	1.440	1.450	1.440	1.440	1.090	54,712
2022-01-20	1.420	1.440	1.420	1.440	1.090	95,366
2022-01-19	1.435	1.440	1.435	1.440	1.090	131,995
2022-01-18	1.410	1.440	1.410	1.440	1.090	28,871
2022-01-17	1.435	1.435	1.380	1.410	1.067	21,495
2022-01-14	1.460	1.485	1.435	1.435	1.086	64,654
2022-01-13	1.450	1.450	1.440	1.440	1.090	32,904
2022-01-12	1.450	1.450	1.450	1.450	1.098	9,682
2022-01-11	1.460	1.460	1.460	1.460	1.105	0
2022-01-10	1.450	1.460	1.450	1.460	1.105	50,318
2022-01-07	1.455	1.495	1.450	1.450	1.098	29,279
2022-01-06	1.450	1.450	1.450	1.450	1.098	42,774
2022-01-05	1.495	1.495	1.490	1.490	1.128	15,782
2022-01-04	1.510	1.510	1.490	1.500	1.135	99,557
2021-12-31	1.500	1.500	1.495	1.500	1.135	39,121
2021-12-30	1.460	1.500	1.460	1.500	1.135	35,458
2021-12-29	1.460	1.470	1.460	1.460	1.105	40,121
2021-12-24	1.470	1.470	1.450	1.460	1.105	47,534
2021-12-23	1.420	1.425	1.403	1.420	1.075	77,818
2021-12-22	1.410	1.450	1.410	1.420	1.075	147,946
2021-12-21	1.420	1.435	1.420	1.420	1.075	132,575
2021-12-20	1.410	1.420	1.410	1.415	1.071	22,767
2021-12-17	1.400	1.410	1.390	1.410	1.067	180,333
2021-12-16	1.385	1.400	1.380	1.400	1.060	208,752
2021-12-15	1.360	1.390	1.360	1.385	1.048	152,748
2021-12-14	1.360	1.360	1.360	1.360	1.029	40,000
2021-12-13	1.315	1.330	1.315	1.330	1.007	11,023
2021-12-10	1.350	1.350	1.350	1.350	1.022	35,000
2021-12-09	1.360	1.360	1.350	1.350	1.022	23,362
2021-12-08	1.355	1.355	1.350	1.350	1.022	16,642
2021-12-07	1.320	1.320	1.320	1.320	0.999	654
2021-12-06	1.350	1.350	1.295	1.320	0.999	45,003
2021-12-03	1.340	1.340	1.340	1.340	1.014	0
2021-12-02	1.340	1.340	1.340	1.340	1.014	7,595
2021-12-01	1.350	1.350	1.340	1.340	1.014	5,924
2021-11-30	1.365	1.365	1.295	1.340	1.014	91,481
2021-11-29	1.360	1.360	1.360	1.360	1.029	0
2021-11-26	1.380	1.390	1.360	1.360	1.029	84,300
2021-11-25	1.380	1.390	1.375	1.390	1.052	122,254
2021-11-24	1.295	1.365	1.295	1.360	1.029	187,367
2021-11-23	1.325	1.338	1.300	1.335	1.011	1,696,908
2021-11-22	1.320	1.330	1.320	1.330	1.007	63,018
2021-11-19	1.350	1.350	1.305	1.345	1.018	52,918
2021-11-18	1.340	1.355	1.320	1.325	1.003	34,511
2021-11-17	1.280	1.335	1.280	1.335	1.011	44,158
2021-11-16	1.250	1.260	1.250	1.260	0.954	11,733
2021-11-15	1.240	1.250	1.240	1.245	0.942	155,966
2021-11-12	1.190	1.250	1.190	1.250	0.946	47,154
2021-11-11	1.280	1.280	1.215	1.240	0.939	71,241
2021-11-10	1.308	1.308	1.290	1.290	0.976	11,327
2021-11-09	1.315	1.320	1.310	1.310	0.992	92,561
2021-11-08	1.320	1.340	1.320	1.320	0.999	235,175
2021-11-05	1.350	1.350	1.320	1.320	0.999	37,399
2021-11-04	1.330	1.330	1.320	1.325	1.003	21,174
2021-11-03	1.340	1.340	1.330	1.330	1.007	32,501
2021-11-02	1.345	1.360	1.340	1.360	1.029	1,935,198
2021-11-01	1.350	1.350	1.345	1.345	1.018	38,416
2021-10-29	1.360	1.360	1.350	1.355	1.026	34,783
2021-10-28	1.355	1.380	1.350	1.360	1.029	23,789

← NewerPage 21 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.