COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.360	1.415	1.340	1.405	1.374	164,230
2026-04-30	1.390	1.400	1.335	1.360	1.330	307,510
2026-04-29	1.410	1.425	1.360	1.390	1.359	216,398
2026-04-28	1.415	1.450	1.310	1.410	1.379	673,245
2026-04-27	1.415	1.415	1.345	1.415	1.384	74,851
2026-04-24	1.250	1.400	1.210	1.400	1.369	897,852
2026-04-23	1.260	1.275	1.230	1.255	1.227	52,503
2026-04-22	1.265	1.270	1.250	1.260	1.232	28,661
2026-04-21	1.300	1.300	1.255	1.265	1.237	222,384
2026-04-20	1.320	1.320	1.278	1.285	1.256	133,790
2026-04-17	1.285	1.330	1.255	1.320	1.291	232,388
2026-04-16	1.280	1.300	1.265	1.270	1.242	205,335
2026-04-15	1.300	1.310	1.270	1.270	1.242	33,570
2026-04-14	1.300	1.345	1.210	1.300	1.271	791,125
2026-04-13	1.305	1.305	1.275	1.300	1.271	359,648
2026-04-10	1.300	1.315	1.250	1.305	1.276	392,286
2026-04-09	1.285	1.285	1.255	1.260	1.232	525,082
2026-04-08	1.200	1.310	1.200	1.280	1.252	588,804
2026-04-07	1.240	1.245	1.140	1.165	1.139	474,588
2026-04-02	1.260	1.290	1.160	1.160	1.134	775,559
2026-04-01	1.335	1.355	1.270	1.270	1.242	4,308,099
2026-03-31	1.330	1.345	1.295	1.315	1.286	140,952
2026-03-30	1.340	1.365	1.305	1.325	1.296	311,628
2026-03-27	1.355	1.355	1.355	1.355	1.325	0
2026-03-26	1.370	1.370	1.325	1.355	1.325	73,289
2026-03-25	1.340	1.375	1.340	1.370	1.340	91,847
2026-03-24	1.365	1.365	1.330	1.330	1.300	168,302
2026-03-23	1.300	1.375	1.300	1.350	1.320	555,841
2026-03-20	1.300	1.360	1.300	1.330	1.300	664,110
2026-03-19	1.355	1.375	1.333	1.340	1.310	499,960
2026-03-18	1.390	1.390	1.345	1.355	1.325	174,949
2026-03-17	1.370	1.398	1.345	1.390	1.359	256,161
2026-03-16	1.323	1.405	1.323	1.405	1.374	210,093
2026-03-13	1.330	1.355	1.315	1.315	1.286	467,066
2026-03-12	1.410	1.410	1.330	1.330	1.300	2,004,573
2026-03-11	1.365	1.410	1.295	1.410	1.379	108,393
2026-03-10	1.340	1.340	1.240	1.300	1.271	599,745
2026-03-09	1.400	1.400	1.310	1.340	1.276	416,221
2026-03-06	1.440	1.450	1.390	1.400	1.333	592,837
2026-03-05	1.450	1.480	1.410	1.440	1.371	318,092
2026-03-04	1.480	1.500	1.440	1.450	1.381	390,830
2026-03-03	1.510	1.510	1.425	1.480	1.409	420,157
2026-03-02	1.535	1.563	1.520	1.535	1.462	73,490
2026-02-27	1.575	1.595	1.535	1.540	1.466	466,305
2026-02-26	1.570	1.620	1.530	1.555	1.481	343,023
2026-02-25	1.590	1.610	1.500	1.565	1.490	177,341
2026-02-24	1.630	1.645	1.550	1.590	1.514	62,753
2026-02-23	1.655	1.665	1.580	1.615	1.538	306,657
2026-02-20	1.645	1.685	1.635	1.655	1.576	130,368
2026-02-19	1.640	1.690	1.630	1.630	1.552	117,079
2026-02-18	1.653	1.680	1.620	1.650	1.571	71,416
2026-02-17	1.710	1.710	1.625	1.655	1.576	81,631
2026-02-16	1.585	1.715	1.585	1.715	1.633	124,960
2026-02-13	1.680	1.700	1.575	1.630	1.552	232,053
2026-02-12	1.720	1.720	1.665	1.715	1.633	21,937
2026-02-11	1.680	1.725	1.650	1.725	1.643	330,652
2026-02-10	1.700	1.720	1.570	1.680	1.600	646,265
2026-02-09	1.750	1.760	1.680	1.760	1.676	310,720
2026-02-06	1.800	1.825	1.625	1.750	1.666	155,659
2026-02-05	1.795	1.850	1.790	1.850	1.762	26,087

← NewerPage 3 of 22 · 1,268 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.