COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.680	1.835	1.660	1.835	1.747	324,189
2026-02-03	1.690	1.715	1.650	1.690	1.609	436,091
2026-02-02	1.740	1.810	1.665	1.700	1.619	174,353
2026-01-30	1.680	1.805	1.680	1.760	1.676	247,170
2026-01-29	1.685	1.725	1.605	1.700	1.619	819,411
2026-01-28	1.825	1.840	1.705	1.715	1.633	298,504
2026-01-27	1.850	1.890	1.750	1.860	1.771	460,097
2026-01-23	1.990	1.990	1.875	1.910	1.819	207,734
2026-01-22	1.965	2.000	1.925	1.930	1.838	236,860
2026-01-21	1.980	1.995	1.885	1.930	1.838	154,633
2026-01-20	1.950	2.010	1.945	1.950	1.857	109,093
2026-01-19	1.950	2.040	1.945	2.000	1.904	80,748
2026-01-16	1.995	2.010	1.940	1.990	1.895	158,556
2026-01-15	2.040	2.040	1.950	1.990	1.895	131,472
2026-01-14	1.950	2.060	1.945	2.050	1.952	83,486
2026-01-13	2.050	2.090	1.940	1.940	1.847	45,522
2026-01-12	2.040	2.090	1.995	2.060	1.962	202,418
2026-01-09	2.040	2.060	1.990	2.050	1.952	156,474
2026-01-08	2.030	2.080	1.985	2.040	1.942	59,924
2026-01-07	2.000	2.070	1.955	2.030	1.933	276,518
2026-01-06	2.000	2.010	1.960	2.000	1.904	156,489
2026-01-05	2.070	2.090	2.000	2.020	1.923	45,548
2026-01-02	2.090	2.090	2.040	2.070	1.971	12,200
2025-12-31	2.060	2.140	2.060	2.090	1.990	14,615
2025-12-30	2.100	2.100	2.050	2.070	1.971	37,696
2025-12-29	2.040	2.150	2.040	2.100	2.000	54,472
2025-12-24	2.220	2.220	2.100	2.100	2.000	166
2025-12-23	2.160	2.200	2.120	2.200	2.095	76,686
2025-12-22	2.100	2.200	2.040	2.200	2.095	103,534
2025-12-19	1.990	2.050	1.983	2.020	1.923	370,712
2025-12-18	2.015	2.020	1.955	1.990	1.895	20,653
2025-12-17	2.070	2.070	1.948	2.020	1.923	449,632
2025-12-16	1.960	2.070	1.960	2.070	1.971	79,193
2025-12-15	1.950	2.010	1.950	1.985	1.890	60,826
2025-12-12	2.040	2.060	1.950	1.990	1.895	76,320
2025-12-11	1.950	2.040	1.905	2.040	1.942	157,011
2025-12-10	1.825	2.050	1.825	2.040	1.942	296,119
2025-12-09	1.980	1.980	1.910	1.910	1.819	148,731
2025-12-08	1.940	2.020	1.900	1.980	1.885	274,214
2025-12-05	1.950	2.020	1.855	2.020	1.923	376,150
2025-12-04	2.130	2.130	2.010	2.050	1.952	248,512
2025-12-03	2.040	2.120	2.040	2.090	1.990	227,126
2025-12-02	2.060	2.180	2.050	2.150	2.047	219,927
2025-12-01	2.150	2.160	2.070	2.120	2.019	120,470
2025-11-28	2.150	2.150	2.070	2.150	2.047	104,892
2025-11-27	2.080	2.150	2.080	2.110	2.009	121,722
2025-11-26	2.090	2.120	2.080	2.100	2.000	79,906
2025-11-25	2.060	2.120	2.060	2.090	1.990	65,123
2025-11-24	2.130	2.130	2.060	2.080	1.981	199,166
2025-11-21	2.070	2.160	2.070	2.150	2.047	67,747
2025-11-20	1.945	2.160	1.945	2.130	2.028	86,867
2025-11-19	2.100	2.105	2.040	2.090	1.990	114,332
2025-11-18	2.100	2.130	1.990	2.100	2.000	294,816
2025-11-17	2.050	2.190	1.895	2.150	2.047	428,382
2025-11-14	2.210	2.230	2.140	2.170	2.066	72,705
2025-11-13	2.300	2.320	2.230	2.230	2.123	73,504
2025-11-12	2.310	2.350	2.300	2.300	2.190	56,028
2025-11-11	2.400	2.410	2.340	2.350	2.238	53,740
2025-11-10	2.400	2.410	2.300	2.380	2.266	135,834
2025-11-07	2.380	2.390	2.300	2.390	2.276	93,972

← NewerPage 4 of 5 · 254 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.