COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.360	1.455	1.355	1.455	1.361	463,995
2025-05-20	1.390	1.390	1.360	1.370	1.281	26,880
2025-05-19	1.380	1.405	1.365	1.375	1.286	46,494
2025-05-16	1.385	1.405	1.375	1.380	1.291	26,921
2025-05-15	1.415	1.415	1.370	1.400	1.309	55,953
2025-05-14	1.400	1.420	1.390	1.420	1.328	249,446
2025-05-13	1.420	1.420	1.330	1.330	1.244	27,659
2025-05-12	1.430	1.435	1.400	1.435	1.342	146,469
2025-05-09	1.440	1.440	1.400	1.420	1.328	93,240
2025-05-08	1.410	1.440	1.370	1.440	1.347	102,079
2025-05-07	1.400	1.400	1.353	1.400	1.309	266,685
2025-05-06	1.330	1.405	1.320	1.400	1.309	345,902
2025-05-05	1.400	1.400	1.330	1.400	1.309	86,090
2025-05-02	1.380	1.410	1.375	1.400	1.309	102,088
2025-05-01	1.420	1.450	1.370	1.410	1.319	237,501
2025-04-30	1.380	1.420	1.355	1.420	1.328	223,578
2025-04-29	1.380	1.400	1.335	1.390	1.300	281,278
2025-04-28	1.465	1.465	1.370	1.380	1.291	316,974
2025-04-24	1.390	1.490	1.315	1.400	1.309	1,309,257
2025-04-23	1.275	1.400	1.270	1.390	1.300	5,541,652
2025-04-22	1.250	1.300	1.215	1.290	1.207	638,396
2025-04-17	1.150	1.245	1.150	1.245	1.164	664,111
2025-04-16	1.175	1.175	1.140	1.150	1.076	85,728
2025-04-15	1.165	1.175	1.150	1.170	1.094	250,623
2025-04-14	1.170	1.175	1.140	1.170	1.094	218,411
2025-04-11	1.170	1.170	1.140	1.170	1.094	448,381
2025-04-10	1.190	1.190	1.160	1.160	1.085	956,183
2025-04-09	1.180	1.180	1.140	1.140	1.066	390,382
2025-04-08	1.140	1.190	1.140	1.175	1.099	166,017
2025-04-07	1.195	1.195	1.130	1.150	1.076	380,589
2025-04-04	1.200	1.235	1.195	1.235	1.155	361,983
2025-04-03	1.210	1.235	1.180	1.220	1.141	429,412
2025-04-02	1.165	1.240	1.160	1.235	1.155	1,135,051
2025-04-01	1.130	1.175	1.130	1.160	1.085	891,201
2025-03-31	1.060	1.125	1.060	1.125	1.052	296,761
2025-03-28	1.090	1.090	1.050	1.080	1.010	1,764,077
2025-03-27	0.990	1.100	0.980	1.080	1.010	2,624,375
2025-03-26	0.935	0.935	0.935	0.935	0.875	0
2025-03-25	0.940	0.975	0.935	0.935	0.875	101,657
2025-03-24	0.955	0.955	0.925	0.925	0.865	23,545
2025-03-21	0.980	0.980	0.940	0.940	0.879	34,173
2025-03-20	0.950	0.960	0.940	0.960	0.898	22,388
2025-03-19	0.960	0.960	0.955	0.955	0.893	20,934
2025-03-18	0.970	0.990	0.965	0.990	0.926	87,798
2025-03-17	0.945	0.975	0.945	0.970	0.907	155,517
2025-03-14	0.945	0.955	0.940	0.940	0.879	67,179
2025-03-13	0.890	0.950	0.890	0.950	0.889	14,802
2025-03-12	0.955	0.955	0.870	0.870	0.814	98,127
2025-03-11	0.955	0.955	0.950	0.950	0.889	25,396
2025-03-10	0.990	0.990	0.955	0.955	0.893	17,051
2025-03-07	0.990	1.030	0.990	1.030	0.935	159,035
2025-03-06	1.025	1.025	0.985	0.990	0.899	228,165
2025-03-05	1.000	1.030	1.000	1.030	0.935	70,002
2025-03-04	0.985	1.045	0.985	1.040	0.944	34,658
2025-03-03	0.985	1.010	0.980	1.010	0.917	58,299
2025-02-28	0.995	0.995	0.965	0.965	0.876	116,118
2025-02-27	1.000	1.010	1.000	1.005	0.913	19,288
2025-02-26	1.015	1.025	0.990	1.010	0.917	123,124
2025-02-25	1.015	1.020	1.015	1.020	0.926	22,090
2025-02-24	1.015	1.025	1.010	1.025	0.931	2,767

← NewerPage 7 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.