COG Financial Services Limited (COG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:30PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.2750 | 1.2800 | 1.2750 | 1.2800 | 1.2800 | 5,225 |
| 23 Apr 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 22,675 |
| 22 Apr 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2150 | 1.2150 | 60,413 |
| 19 Apr 2024 | 1.3150 | 1.3150 | 1.1550 | 1.2100 | 1.2100 | 112,631 |
| 18 Apr 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 4 |
| 17 Apr 2024 | 1.3600 | 1.3600 | 1.3350 | 1.3350 | 1.3350 | 2,154 |
| 16 Apr 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 35,016 |
| 15 Apr 2024 | 1.3650 | 1.3650 | 1.3600 | 1.3600 | 1.3600 | 8,652 |
| 12 Apr 2024 | 1.3850 | 1.4050 | 1.3850 | 1.4000 | 1.4000 | 43,080 |
| 11 Apr 2024 | 1.3800 | 1.4250 | 1.3650 | 1.3900 | 1.3900 | 15,731 |
| 10 Apr 2024 | 1.3600 | 1.3850 | 1.3600 | 1.3850 | 1.3850 | 6,978 |
| 09 Apr 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 15,956 |
| 08 Apr 2024 | 1.3900 | 1.4100 | 1.3400 | 1.3550 | 1.3550 | 24,061 |
| 05 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 13,599 |
| 04 Apr 2024 | 1.4100 | 1.4125 | 1.4100 | 1.4125 | 1.4125 | 353 |
| 03 Apr 2024 | 1.4150 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 4,767 |
| 02 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 5 |
| 28 Mar 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 400 |
| 27 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 933 |
| 26 Mar 2024 | 1.4150 | 1.4150 | 1.4100 | 1.4100 | 1.4100 | 2,584 |
| 25 Mar 2024 | 1.4000 | 1.4250 | 1.4000 | 1.4100 | 1.4100 | 4,323 |
| 22 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 3 |
| 21 Mar 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 13,528 |
| 20 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 625 |
| 19 Mar 2024 | 1.4425 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 16 |
| 18 Mar 2024 | 1.4150 | 1.4150 | 1.4000 | 1.4000 | 1.4000 | 10,739 |
| 15 Mar 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 3,733 |
| 14 Mar 2024 | 1.4850 | 1.4850 | 1.4500 | 1.4850 | 1.4850 | 8,288 |
| 13 Mar 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 11,265 |
| 12 Mar 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 6 |
| 11 Mar 2024 | 1.4600 | 1.4850 | 1.4050 | 1.4700 | 1.4700 | 42,533 |
| 11 Mar 2024 | 0.04 Dividend | |||||
| 08 Mar 2024 | 1.4850 | 1.4850 | 1.4800 | 1.4850 | 1.4450 | 20,047 |
| 07 Mar 2024 | 1.4750 | 1.4850 | 1.4750 | 1.4850 | 1.4450 | 8,950 |
| 06 Mar 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4353 | - |
| 05 Mar 2024 | 1.4500 | 1.4850 | 1.4500 | 1.4750 | 1.4353 | 26,341 |
| 04 Mar 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4255 | 5 |
| 01 Mar 2024 | 1.4650 | 1.4700 | 1.4650 | 1.4700 | 1.4304 | 11,931 |
| 29 Feb 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4109 | 31,824 |
| 28 Feb 2024 | 1.5000 | 1.5050 | 1.4700 | 1.4700 | 1.4304 | 61,046 |
| 27 Feb 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4450 | 1,917 |
| 26 Feb 2024 | 1.4700 | 1.4850 | 1.4700 | 1.4850 | 1.4450 | 21,809 |
| 23 Feb 2024 | 1.4500 | 1.4650 | 1.4500 | 1.4650 | 1.4255 | 20,056 |
| 22 Feb 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4012 | 366 |
| 21 Feb 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3818 | 12,073 |
| 20 Feb 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4012 | 8,163 |
| 19 Feb 2024 | 1.4450 | 1.4450 | 1.4200 | 1.4200 | 1.3818 | 355 |
| 16 Feb 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4109 | 24,644 |
| 15 Feb 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3574 | - |
| 14 Feb 2024 | 1.4300 | 1.4300 | 1.3850 | 1.3950 | 1.3574 | 37,398 |
| 13 Feb 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4012 | 7,752 |
| 12 Feb 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.3963 | - |
| 09 Feb 2024 | 1.4350 | 1.4400 | 1.4350 | 1.4350 | 1.3963 | 27,703 |
| 08 Feb 2024 | 1.4400 | 1.4400 | 1.4350 | 1.4350 | 1.3963 | 6,545 |
| 07 Feb 2024 | 1.4400 | 1.4400 | 1.4350 | 1.4350 | 1.3963 | 1,628 |
| 06 Feb 2024 | 1.5100 | 1.5100 | 1.4350 | 1.4800 | 1.4401 | 1,603 |
| 05 Feb 2024 | 1.4500 | 1.5100 | 1.4300 | 1.5100 | 1.4693 | 7,885 |
| 02 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4207 | - |
| 01 Feb 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4207 | 950 |
| 31 Jan 2024 | 1.3900 | 1.3950 | 1.3900 | 1.3900 | 1.3526 | 32,466 |
| 30 Jan 2024 | 1.3900 | 1.4150 | 1.3800 | 1.4100 | 1.3720 | 2,651 |
| 29 Jan 2024 | 1.4250 | 1.4250 | 1.3750 | 1.3900 | 1.3526 | 76,259 |
| 25 Jan 2024 | 1.4700 | 1.4700 | 1.4250 | 1.4250 | 1.3866 | 79,794 |
| 24 Jan 2024 | 1.5400 | 1.5400 | 1.4700 | 1.4700 | 1.4304 | 54,679 |
| 23 Jan 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.4985 | 9,091 |
| 22 Jan 2024 | 1.5000 | 1.5300 | 1.4900 | 1.4950 | 1.4547 | 6,192 |
| 19 Jan 2024 | 1.5150 | 1.5150 | 1.4900 | 1.4900 | 1.4499 | 59,046 |
| 18 Jan 2024 | 1.5450 | 1.5450 | 1.5000 | 1.5150 | 1.4742 | 14,207 |
| 17 Jan 2024 | 1.5200 | 1.5300 | 1.5050 | 1.5300 | 1.4888 | 10,242 |
| 16 Jan 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.4791 | 56,305 |
| 15 Jan 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.4596 | 115,821 |
| 12 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4304 | 2,281 |
| 11 Jan 2024 | 1.4400 | 1.4650 | 1.4400 | 1.4650 | 1.4255 | 3,559 |
| 10 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4207 | 7,000 |
| 09 Jan 2024 | 1.4600 | 1.4600 | 1.4250 | 1.4300 | 1.3915 | 10,372 |
| 08 Jan 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4207 | 1,356 |
| 05 Jan 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4109 | 3,468 |
| 04 Jan 2024 | 1.4600 | 1.4600 | 1.4450 | 1.4450 | 1.4061 | 13 |
| 03 Jan 2024 | 1.4700 | 1.4700 | 1.4650 | 1.4700 | 1.4304 | 8,532 |
| 02 Jan 2024 | 1.4650 | 1.4650 | 1.4450 | 1.4450 | 1.4061 | 5,662 |
| 29 Dec 2023 | 1.4700 | 1.4700 | 1.4250 | 1.4250 | 1.3866 | 32,033 |
| 28 Dec 2023 | 1.4600 | 1.4600 | 1.4250 | 1.4250 | 1.3866 | 10,575 |
| 27 Dec 2023 | 1.4600 | 1.4600 | 1.4250 | 1.4250 | 1.3866 | 7,797 |
| 22 Dec 2023 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4207 | 1,021 |
| 21 Dec 2023 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4207 | 3,481 |
| 20 Dec 2023 | 1.4600 | 1.4600 | 1.4250 | 1.4250 | 1.3866 | 10,242 |
| 19 Dec 2023 | 1.4600 | 1.4600 | 1.4250 | 1.4400 | 1.4012 | 1,505,433 |
| 18 Dec 2023 | 1.4350 | 1.4400 | 1.4200 | 1.4400 | 1.4012 | 2,016 |
| 15 Dec 2023 | 1.4200 | 1.4200 | 1.4050 | 1.4100 | 1.3720 | 5,109 |
| 14 Dec 2023 | 1.4000 | 1.4000 | 1.3950 | 1.3950 | 1.3574 | 13,106 |
| 13 Dec 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4012 | 3,983 |
| 12 Dec 2023 | 1.4200 | 1.4400 | 1.3950 | 1.4400 | 1.4012 | 19,132 |
| 11 Dec 2023 | 1.4050 | 1.4400 | 1.3900 | 1.4200 | 1.3818 | 98,690 |
| 08 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3428 | 47,355 |
| 07 Dec 2023 | 1.3800 | 1.3800 | 1.3550 | 1.3600 | 1.3234 | 8,066 |
| 06 Dec 2023 | 1.3725 | 1.4000 | 1.3725 | 1.4000 | 1.3623 | 24,265 |
| 05 Dec 2023 | 1.4200 | 1.4200 | 1.3400 | 1.3600 | 1.3234 | 89,495 |
| 04 Dec 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4109 | 8,912 |
| 01 Dec 2023 | 1.4400 | 1.4450 | 1.4300 | 1.4450 | 1.4061 | 14,930 |
| 30 Nov 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4012 | 13,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.