COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.015	1.035	1.015	1.015	0.922	31,281
2025-02-20	1.065	1.065	1.010	1.010	0.917	253,022
2025-02-19	1.058	1.058	1.050	1.050	0.953	55,994
2025-02-18	1.070	1.070	1.040	1.065	0.967	90,344
2025-02-17	1.045	1.065	1.040	1.065	0.967	39,910
2025-02-14	1.045	1.060	1.040	1.040	0.944	86,047
2025-02-13	1.040	1.045	1.030	1.045	0.949	63,300
2025-02-12	1.040	1.050	1.040	1.040	0.944	98,723
2025-02-11	1.040	1.043	1.025	1.040	0.944	96,233
2025-02-10	1.040	1.050	1.030	1.040	0.944	226,074
2025-02-07	1.025	1.030	1.010	1.030	0.935	52,189
2025-02-06	0.985	1.025	0.985	1.025	0.931	29,231
2025-02-05	0.988	0.990	0.980	0.980	0.890	103,430
2025-02-04	0.995	1.015	0.990	0.990	0.899	78,370
2025-02-03	1.000	1.015	1.000	1.000	0.908	66,574
2025-01-31	0.990	0.990	0.990	0.990	0.899	31,176
2025-01-30	1.000	1.005	0.990	1.000	0.908	6,102
2025-01-29	1.000	1.000	0.985	1.000	0.908	59,288
2025-01-28	1.000	1.020	1.000	1.015	0.922	13,507
2025-01-24	0.990	1.020	0.980	0.980	0.890	156,738
2025-01-23	0.985	0.985	0.950	0.975	0.885	73,274
2025-01-22	0.965	0.985	0.940	0.985	0.894	45,440
2025-01-21	0.995	0.995	0.945	0.945	0.858	69,090
2025-01-20	1.000	1.000	0.960	0.960	0.872	78,427
2025-01-17	0.980	0.995	0.970	0.980	0.890	73,544
2025-01-16	1.010	1.010	0.980	0.980	0.890	113,953
2025-01-15	1.000	1.045	1.000	1.020	0.926	63,450
2025-01-14	1.010	1.010	0.995	1.010	0.917	51,508
2025-01-13	1.040	1.045	1.010	1.010	0.917	71,633
2025-01-10	1.040	1.040	1.025	1.040	0.944	19,878
2025-01-09	1.015	1.015	1.015	1.015	0.922	0
2025-01-08	1.035	1.035	1.010	1.015	0.922	42,049
2025-01-07	1.040	1.050	1.020	1.035	0.940	69,257
2025-01-06	1.010	1.055	1.005	1.050	0.953	203,756
2025-01-03	0.990	1.020	0.990	1.010	0.917	62,443
2025-01-02	0.980	1.000	0.980	1.000	0.908	24,858
2024-12-31	0.990	0.990	0.955	0.980	0.890	70,100
2024-12-30	0.950	0.995	0.950	0.990	0.899	111,192
2024-12-27	0.950	0.950	0.945	0.945	0.858	27,871
2024-12-24	0.920	0.920	0.920	0.920	0.835	0
2024-12-23	0.920	0.930	0.920	0.920	0.835	25,186
2024-12-20	0.920	0.920	0.900	0.905	0.822	38,565
2024-12-19	0.900	0.940	0.900	0.940	0.854	30,093
2024-12-18	0.875	0.895	0.875	0.895	0.813	67,760
2024-12-17	0.870	0.895	0.855	0.875	0.795	100,545
2024-12-16	0.890	0.900	0.855	0.860	0.781	120,640
2024-12-13	0.875	0.880	0.870	0.880	0.799	36,585
2024-12-12	0.890	0.895	0.875	0.880	0.799	325,660
2024-12-11	0.905	0.905	0.890	0.890	0.808	541,429
2024-12-10	0.910	0.918	0.905	0.905	0.822	44,896
2024-12-09	0.895	0.900	0.890	0.900	0.817	41,201
2024-12-06	0.900	0.910	0.890	0.900	0.817	246,616
2024-12-05	0.900	0.900	0.895	0.900	0.817	146,056
2024-12-04	0.910	0.910	0.895	0.900	0.817	688,608
2024-12-03	0.925	0.925	0.905	0.910	0.826	7,660
2024-12-02	0.915	0.930	0.905	0.905	0.822	91,627
2024-11-29	0.920	0.920	0.900	0.900	0.817	158,249
2024-11-28	0.930	0.930	0.900	0.925	0.840	44,113
2024-11-27	0.893	0.910	0.880	0.910	0.826	1,347,114
2024-11-26	0.900	0.915	0.880	0.885	0.804	256,849

← NewerPage 8 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.