COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.710	1.780	1.705	1.720	1.609	49,305
2025-08-13	1.715	1.725	1.685	1.700	1.590	77,835
2025-08-12	1.765	1.765	1.705	1.710	1.599	38,864
2025-08-11	1.780	1.800	1.670	1.755	1.641	90,213
2025-08-08	1.815	1.815	1.725	1.780	1.665	54,795
2025-08-07	1.850	1.850	1.760	1.790	1.674	126,268
2025-08-06	1.845	1.865	1.800	1.800	1.684	49,908
2025-08-05	1.825	1.880	1.790	1.880	1.758	589,947
2025-08-04	1.900	1.900	1.805	1.810	1.693	78,641
2025-08-01	1.800	1.860	1.780	1.860	1.740	433,903
2025-07-31	1.760	1.800	1.750	1.800	1.684	445,383
2025-07-30	1.795	1.795	1.760	1.780	1.665	244,748
2025-07-29	1.770	1.830	1.770	1.790	1.674	219,587
2025-07-28	1.730	1.770	1.730	1.770	1.655	108,428
2025-07-25	1.670	1.740	1.670	1.730	1.618	301,655
2025-07-24	1.630	1.680	1.630	1.670	1.562	102,269
2025-07-23	1.630	1.650	1.600	1.635	1.529	72,205
2025-07-22	1.620	1.680	1.560	1.650	1.543	346,982
2025-07-21	1.680	1.685	1.645	1.680	1.571	98,969
2025-07-18	1.650	1.685	1.620	1.685	1.576	146,332
2025-07-17	1.600	1.650	1.600	1.650	1.543	44,671
2025-07-16	1.630	1.660	1.605	1.610	1.506	67,063
2025-07-15	1.630	1.660	1.628	1.650	1.543	175,379
2025-07-14	1.650	1.670	1.605	1.650	1.543	197,671
2025-07-11	1.615	1.670	1.615	1.650	1.543	241,213
2025-07-10	1.600	1.630	1.570	1.630	1.525	42,413
2025-07-09	1.690	1.690	1.610	1.625	1.520	145,485
2025-07-08	1.675	1.720	1.620	1.620	1.515	273,846
2025-07-07	1.715	1.740	1.670	1.700	1.590	168,078
2025-07-04	1.700	1.750	1.700	1.715	1.604	334,104
2025-07-03	1.610	1.760	1.610	1.740	1.627	774,534
2025-07-02	1.580	1.620	1.580	1.600	1.496	1,975,984
2025-07-01	1.600	1.600	1.545	1.575	1.473	54,752
2025-06-30	1.590	1.600	1.560	1.595	1.492	47,970
2025-06-27	1.580	1.600	1.555	1.595	1.492	140,429
2025-06-26	1.590	1.600	1.550	1.580	1.478	199,544
2025-06-25	1.550	1.610	1.550	1.600	1.496	392,130
2025-06-24	1.515	1.540	1.515	1.540	1.440	22,748
2025-06-23	1.540	1.560	1.530	1.530	1.431	480,079
2025-06-20	1.480	1.550	1.480	1.550	1.450	86,945
2025-06-19	1.470	1.540	1.470	1.540	1.440	159,007
2025-06-18	1.460	1.490	1.450	1.450	1.356	64,435
2025-06-17	1.550	1.550	1.455	1.465	1.370	281,867
2025-06-16	1.525	1.545	1.475	1.530	1.431	187,875
2025-06-13	1.545	1.585	1.500	1.530	1.431	188,943
2025-06-12	1.560	1.615	1.535	1.550	1.450	199,571
2025-06-11	1.530	1.560	1.530	1.560	1.459	198,621
2025-06-10	1.560	1.560	1.520	1.520	1.422	716,382
2025-06-06	1.530	1.560	1.455	1.560	1.459	423,529
2025-06-05	1.520	1.545	1.475	1.530	1.431	147,675
2025-06-04	1.515	1.540	1.490	1.520	1.422	64,510
2025-06-03	1.483	1.515	1.465	1.515	1.417	54,086
2025-06-02	1.520	1.520	1.465	1.500	1.403	181,832
2025-05-30	1.500	1.505	1.465	1.505	1.408	169,860
2025-05-29	1.525	1.525	1.485	1.515	1.417	65,255
2025-05-28	1.550	1.550	1.485	1.530	1.431	195,293
2025-05-27	1.575	1.620	1.510	1.550	1.450	1,303,015
2025-05-26	1.430	1.510	1.415	1.500	1.403	469,490
2025-05-23	1.420	1.445	1.385	1.440	1.347	174,207
2025-05-22	1.450	1.450	1.400	1.450	1.356	52,335

← NewerPage 6 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.