COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.340	2.350	2.250	2.340	2.228	66,812
2025-11-05	2.270	2.340	2.190	2.340	2.228	103,147
2025-11-04	2.320	2.330	2.250	2.310	2.200	26,750
2025-11-03	2.330	2.330	2.240	2.320	2.209	161,271
2025-10-31	2.340	2.360	2.270	2.320	2.209	106,202
2025-10-30	2.400	2.400	2.290	2.320	2.209	24,013
2025-10-29	2.420	2.420	2.310	2.370	2.257	88,069
2025-10-28	2.330	2.420	2.330	2.370	2.257	274,628
2025-10-27	2.360	2.400	2.325	2.350	2.238	79,189
2025-10-24	2.290	2.380	2.290	2.380	2.266	194,799
2025-10-23	2.340	2.350	2.250	2.350	2.238	99,083
2025-10-22	2.370	2.400	2.345	2.370	2.257	190,733
2025-10-21	2.390	2.420	2.360	2.400	2.285	113,979
2025-10-20	2.290	2.390	2.260	2.390	2.276	185,984
2025-10-17	2.350	2.350	2.300	2.300	2.190	166,832
2025-10-16	2.350	2.410	2.350	2.350	2.238	15,629
2025-10-15	2.380	2.460	2.370	2.420	2.304	175,855
2025-10-14	2.380	2.400	2.330	2.340	2.228	60,781
2025-10-13	2.400	2.400	2.330	2.360	2.247	605,774
2025-10-10	2.380	2.450	2.300	2.400	2.285	660,477
2025-10-09	2.160	2.450	2.160	2.380	2.266	1,082,608
2025-10-08	2.130	2.130	2.090	2.100	2.000	91,327
2025-10-07	2.100	2.170	2.080	2.130	2.028	135,580
2025-10-06	2.140	2.150	2.070	2.080	1.981	41,479
2025-10-03	2.180	2.190	2.110	2.110	2.009	60,585
2025-10-02	2.160	2.190	2.100	2.190	2.085	173,340
2025-10-01	2.150	2.180	2.110	2.160	2.057	130,245
2025-09-30	2.120	2.170	2.120	2.170	2.066	59,419
2025-09-29	2.130	2.190	2.130	2.170	2.066	104,070
2025-09-26	2.150	2.190	2.150	2.190	2.085	314,747
2025-09-25	2.070	2.180	2.070	2.180	2.076	45,448
2025-09-24	2.130	2.180	2.000	2.180	2.076	208,661
2025-09-23	2.080	2.190	1.980	2.190	2.085	292,720
2025-09-22	2.090	2.110	2.050	2.080	1.981	45,729
2025-09-19	2.150	2.150	2.070	2.110	2.009	102,518
2025-09-18	2.190	2.190	2.110	2.130	2.028	63,778
2025-09-17	2.140	2.220	2.090	2.190	2.085	435,570
2025-09-16	1.995	2.150	1.985	2.140	2.038	845,402
2025-09-15	2.000	2.010	1.910	2.000	1.904	140,603
2025-09-12	2.000	2.020	1.975	1.995	1.900	278,695
2025-09-11	1.930	2.040	1.895	2.000	1.904	1,132,511
2025-09-10	1.995	1.995	1.910	1.930	1.838	203,060
2025-09-09	2.010	2.030	1.985	2.000	1.904	448,307
2025-09-08	2.020	2.020	1.950	2.000	1.904	142,516
2025-09-05	2.010	2.060	1.970	2.010	1.914	516,612
2025-09-04	1.880	2.030	1.880	2.000	1.904	910,945
2025-09-03	1.760	1.900	1.760	1.890	1.800	820,781
2025-09-02	1.620	1.750	1.620	1.750	1.666	107,447
2025-09-01	1.570	1.630	1.570	1.610	1.533	71,485
2025-08-29	1.700	1.710	1.675	1.690	1.581	195,633
2025-08-28	1.715	1.760	1.650	1.760	1.646	348,775
2025-08-27	1.840	1.850	1.730	1.730	1.618	271,331
2025-08-26	1.763	1.815	1.730	1.800	1.684	98,508
2025-08-25	1.775	1.800	1.705	1.730	1.618	202,327
2025-08-22	1.700	1.760	1.660	1.760	1.646	52,509
2025-08-21	1.733	1.733	1.670	1.670	1.562	9,022
2025-08-20	1.690	1.730	1.670	1.700	1.590	291,442
2025-08-19	1.703	1.730	1.680	1.700	1.590	297,281
2025-08-18	1.660	1.725	1.660	1.700	1.590	112,330
2025-08-15	1.720	1.755	1.700	1.700	1.590	27,451

← NewerPage 5 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.