COG Financial Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.700 | 1.740 | 1.690 | 1.725 | 1.725 | 145,634 |
| 2026-10-15 | 1.715 | 1.745 | 1.695 | 1.710 | 1.710 | 226,501 |
| 2026-10-14 | 1.755 | 1.755 | 1.630 | 1.745 | 1.745 | 298,280 |
| 2026-10-13 | 1.765 | 1.790 | 1.725 | 1.745 | 1.745 | 251,229 |
| 2026-10-12 | 1.830 | 1.830 | 1.725 | 1.830 | 1.830 | 156,329 |
| 2026-10-09 | 1.810 | 1.830 | 1.790 | 1.805 | 1.805 | 111,374 |
| 2026-10-08 | 1.825 | 1.825 | 1.790 | 1.810 | 1.810 | 82,632 |
| 2026-10-07 | 1.830 | 1.860 | 1.805 | 1.845 | 1.845 | 96,251 |
| 2026-10-06 | 1.840 | 1.868 | 1.815 | 1.830 | 1.830 | 95,979 |
| 2026-10-05 | 1.790 | 1.875 | 1.790 | 1.835 | 1.835 | 37,221 |
| 2026-10-02 | 1.800 | 1.825 | 1.775 | 1.800 | 1.800 | 372,711 |
| 2026-10-01 | 1.838 | 1.840 | 1.790 | 1.810 | 1.810 | 114,859 |
| 2026-09-30 | 1.820 | 1.885 | 1.800 | 1.830 | 1.830 | 531,325 |
| 2026-09-29 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 239,404 |
| 2026-09-28 | 1.720 | 1.765 | 1.710 | 1.750 | 1.750 | 180,326 |
| 2026-09-25 | 1.760 | 1.760 | 1.715 | 1.730 | 1.730 | 204,683 |
| 2026-09-24 | 1.770 | 1.800 | 1.760 | 1.760 | 1.760 | 260,372 |
| 2026-09-23 | 1.850 | 1.850 | 1.765 | 1.790 | 1.790 | 222,599 |
| 2026-09-22 | 1.865 | 1.865 | 1.770 | 1.810 | 1.810 | 774,861 |
| 2026-09-21 | 1.815 | 1.890 | 1.800 | 1.865 | 1.865 | 1,305,770 |
| 2026-09-18 | 1.715 | 1.823 | 1.710 | 1.810 | 1.810 | 1,317,020 |
| 2026-09-17 | 1.655 | 1.700 | 1.620 | 1.665 | 1.665 | 169,839 |
| 2026-09-16 | 1.680 | 1.690 | 1.600 | 1.690 | 1.690 | 157,931 |
| 2026-09-15 | 1.680 | 1.680 | 1.630 | 1.670 | 1.670 | 84,186 |
| 2026-09-14 | 1.690 | 1.700 | 1.640 | 1.685 | 1.685 | 81,316 |
| 2026-09-11 | 1.655 | 1.690 | 1.640 | 1.690 | 1.690 | 320,029 |
| 2026-09-10 | 1.645 | 1.680 | 1.605 | 1.670 | 1.670 | 93,312 |
| 2026-09-09 | 1.715 | 1.715 | 1.645 | 1.645 | 1.645 | 64,239 |
| 2026-09-08 | 1.720 | 1.723 | 1.673 | 1.720 | 1.720 | 1,121,510 |
| 2026-09-07 | 1.700 | 1.715 | 1.665 | 1.715 | 1.715 | 322,361 |
| 2026-09-04 | 1.700 | 1.780 | 1.670 | 1.700 | 1.700 | 982,757 |
| 2026-09-03 | 1.580 | 1.700 | 1.535 | 1.700 | 1.700 | 1,093,538 |
| 2026-09-02 | 1.490 | 1.615 | 1.460 | 1.615 | 1.615 | 1,018,414 |
| 2026-09-01 | 1.560 | 1.560 | 1.485 | 1.510 | 1.510 | 717,433 |
| 2026-08-31 | 1.530 | 1.545 | 1.490 | 1.500 | 1.500 | 112,562 |
| 2026-08-28 | 1.585 | 1.625 | 1.570 | 1.570 | 1.535 | 90,489 |
| 2026-08-27 | 1.640 | 1.665 | 1.568 | 1.580 | 1.545 | 398,720 |
| 2026-08-26 | 1.520 | 1.670 | 1.500 | 1.670 | 1.633 | 1,103,797 |
| 2026-08-25 | 1.438 | 1.460 | 1.420 | 1.460 | 1.428 | 230,697 |
| 2026-08-24 | 1.430 | 1.430 | 1.400 | 1.430 | 1.398 | 67,842 |
| 2026-08-21 | 1.410 | 1.435 | 1.405 | 1.405 | 1.374 | 85,346 |
| 2026-08-20 | 1.450 | 1.450 | 1.420 | 1.430 | 1.398 | 86,640 |
| 2026-08-19 | 1.465 | 1.485 | 1.455 | 1.465 | 1.432 | 552,902 |
| 2026-08-18 | 1.445 | 1.470 | 1.415 | 1.470 | 1.437 | 125,404 |
| 2026-08-17 | 1.470 | 1.470 | 1.430 | 1.430 | 1.398 | 5,555 |
| 2026-08-14 | 1.470 | 1.470 | 1.450 | 1.455 | 1.423 | 56,368 |
| 2026-08-13 | 1.475 | 1.500 | 1.468 | 1.500 | 1.467 | 141,122 |
| 2026-08-12 | 1.485 | 1.485 | 1.445 | 1.470 | 1.437 | 252,033 |
| 2026-08-11 | 1.480 | 1.485 | 1.450 | 1.460 | 1.428 | 1,345,823 |
| 2026-08-10 | 1.450 | 1.460 | 1.430 | 1.460 | 1.428 | 164,444 |
| 2026-08-07 | 1.425 | 1.450 | 1.423 | 1.450 | 1.418 | 75,492 |
| 2026-08-06 | 1.395 | 1.450 | 1.395 | 1.400 | 1.369 | 195,600 |
| 2026-08-05 | 1.385 | 1.395 | 1.378 | 1.385 | 1.354 | 172,176 |
| 2026-08-04 | 1.380 | 1.410 | 1.370 | 1.380 | 1.349 | 217,204 |
| 2026-08-03 | 1.310 | 1.400 | 1.310 | 1.380 | 1.349 | 338,560 |
| 2026-07-31 | 1.315 | 1.335 | 1.310 | 1.310 | 1.281 | 121,735 |
| 2026-07-30 | 1.320 | 1.350 | 1.255 | 1.300 | 1.271 | 447,885 |
| 2026-07-29 | 1.303 | 1.303 | 1.255 | 1.255 | 1.227 | 16,240 |
| 2026-07-28 | 1.285 | 1.290 | 1.225 | 1.290 | 1.261 | 203,539 |
| 2026-07-27 | 1.290 | 1.315 | 1.260 | 1.285 | 1.256 | 186,072 |
Page 1 of 5 · 253 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.