COG Financial Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.935	0.945	0.885	0.885	0.804	245,940
2024-11-22	0.950	0.955	0.925	0.930	0.845	96,390
2024-11-21	0.945	0.960	0.940	0.960	0.872	32,680
2024-11-20	0.945	0.945	0.940	0.940	0.854	10,846
2024-11-19	0.980	0.980	0.940	0.940	0.854	159,468
2024-11-18	0.960	0.980	0.950	0.950	0.863	71,310
2024-11-15	0.980	0.980	0.950	0.960	0.872	144,559
2024-11-14	0.955	0.980	0.945	0.960	0.872	51,871
2024-11-13	0.950	0.950	0.940	0.950	0.863	137,660
2024-11-12	0.973	0.980	0.955	0.955	0.867	128,260
2024-11-11	0.980	0.980	0.960	0.960	0.872	100,191
2024-11-08	0.980	0.980	0.968	0.975	0.885	27,717
2024-11-07	0.960	0.980	0.955	0.975	0.885	194,976
2024-11-06	0.980	0.980	0.950	0.960	0.872	68,912
2024-11-05	0.970	0.980	0.950	0.980	0.890	101,348
2024-11-04	0.980	0.980	0.965	0.965	0.876	77,155
2024-11-01	0.970	0.980	0.970	0.980	0.890	54,398
2024-10-31	1.000	1.000	0.950	0.970	0.881	356,023
2024-10-30	1.030	1.075	1.010	1.020	0.926	104,852
2024-10-29	1.020	1.085	1.020	1.020	0.926	74,904
2024-10-28	1.015	1.030	1.000	1.000	0.908	74,381
2024-10-25	1.025	1.025	0.990	1.000	0.908	206,883
2024-10-24	1.070	1.085	1.035	1.035	0.940	22,316
2024-10-23	1.050	1.050	1.040	1.050	0.953	403,953
2024-10-22	1.015	1.058	1.015	1.058	0.960	17,598
2024-10-21	1.040	1.050	1.010	1.015	0.922	27,110
2024-10-18	1.065	1.065	1.000	1.015	0.922	205,197
2024-10-17	1.070	1.090	1.055	1.055	0.958	168,828
2024-10-16	1.040	1.095	1.025	1.095	0.994	297,809
2024-10-15	0.975	1.045	0.975	1.040	0.944	172,486
2024-10-14	0.990	1.000	0.945	0.965	0.876	1,044,071
2024-10-11	0.945	0.975	0.940	0.975	0.885	91,855
2024-10-10	0.955	0.955	0.940	0.940	0.854	74,722
2024-10-09	0.950	0.950	0.935	0.940	0.854	363,864
2024-10-08	0.960	0.960	0.940	0.950	0.863	83,071
2024-10-07	0.960	0.960	0.950	0.955	0.867	20,986
2024-10-04	0.965	0.965	0.950	0.960	0.872	116,146
2024-10-03	0.965	0.965	0.955	0.960	0.872	74,076
2024-10-02	0.950	0.965	0.950	0.965	0.876	108,493
2024-10-01	0.945	0.965	0.945	0.965	0.876	105,649
2024-09-30	0.945	0.950	0.935	0.940	0.854	257,872
2024-09-27	0.950	0.955	0.935	0.950	0.863	259,059
2024-09-26	0.950	0.955	0.940	0.945	0.858	177,909
2024-09-25	0.960	0.960	0.940	0.950	0.863	168,305
2024-09-24	0.950	0.960	0.950	0.960	0.872	139,928
2024-09-23	0.925	0.950	0.900	0.940	0.854	443,764
2024-09-20	0.960	0.960	0.925	0.925	0.840	295,143
2024-09-19	0.970	0.970	0.960	0.960	0.872	5,779
2024-09-18	0.970	0.975	0.950	0.975	0.885	254,156
2024-09-17	0.970	0.970	0.965	0.965	0.876	99,198
2024-09-16	0.990	0.990	0.960	0.960	0.872	189,758
2024-09-13	0.975	0.980	0.965	0.975	0.885	158,146
2024-09-12	0.990	0.990	0.975	0.975	0.885	62,175
2024-09-11	0.980	0.985	0.975	0.980	0.890	72,304
2024-09-10	0.995	0.995	0.975	0.980	0.890	277,300
2024-09-09	0.995	1.000	0.975	0.995	0.904	213,064
2024-09-06	1.000	1.015	0.975	1.000	0.908	531,459
2024-09-05	1.000	1.015	0.990	1.005	0.913	70,718
2024-09-04	1.020	1.020	0.975	0.975	0.885	188,027
2024-09-03	1.025	1.030	1.013	1.020	0.926	234,923

← NewerPage 9 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.