Skip to main content
logo
COG Financial Services Limited (ASX:COG)
Australia flag Australia · Delayed Price · Currency is AUD
2.230
-0.070 (-3.04%)
Nov 13, 2025, 4:10 PM AEST

COG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20252.302.322.232.232.23-3.04%73,504
Nov 12, 20252.312.352.302.302.30-2.13%56,028
Nov 11, 20252.402.412.342.352.35-1.26%53,740
Nov 10, 20252.402.412.302.382.38-0.42%135,834
Nov 7, 20252.382.392.302.392.392.14%93,972
Nov 6, 20252.342.352.252.342.34-66,812
Nov 5, 20252.272.342.192.342.341.30%103,147
Nov 4, 20252.322.332.252.312.31-0.43%26,750
Nov 3, 20252.332.332.242.322.32-161,271
Oct 31, 20252.342.362.272.322.32-106,202
Oct 30, 20252.402.402.292.322.32-2.11%24,013
Oct 29, 20252.422.422.312.372.37-88,069
Oct 28, 20252.332.422.332.372.370.85%274,628
Oct 27, 20252.362.402.332.352.35-274,628
Oct 26, 20252.362.402.332.352.35-1.26%79,189
Oct 24, 20252.292.382.292.382.381.28%194,799
Oct 23, 20252.342.352.252.352.35-0.84%194,799
Oct 22, 20252.372.402.352.372.37-1.25%190,733
Oct 21, 20252.392.422.362.402.400.42%113,979
Oct 20, 20252.292.392.262.392.393.91%185,984
Oct 17, 20252.352.352.302.302.30-2.13%166,832
Oct 16, 20252.352.412.352.352.35-2.89%15,629
Oct 15, 20252.382.462.372.422.423.42%175,855
Oct 14, 20252.382.402.332.342.34-0.85%60,781
Oct 13, 20252.402.402.332.362.36-1.67%605,774
Oct 10, 20252.382.452.302.402.400.84%660,477
Oct 9, 20252.162.452.162.382.3813.33%1,082,608
Oct 8, 20252.132.132.092.102.10-1.41%91,327
Oct 7, 20252.102.172.082.132.132.40%135,580
Oct 6, 20252.142.152.072.082.08-2.80%41,479
Oct 5, 20252.142.142.142.142.141.42%16
Oct 3, 20252.182.192.112.112.11-3.65%173,340
Oct 2, 20252.162.192.102.192.191.39%173,340
Oct 1, 20252.152.182.112.162.16-0.46%130,245
Sep 30, 20252.122.172.122.172.17-59,419
Sep 29, 20252.132.192.132.172.17-0.91%104,070
Sep 26, 20252.152.192.152.192.190.46%314,747
Sep 25, 20252.072.182.072.182.18-45,448
Sep 24, 20252.132.182.002.182.18-0.46%208,661
Sep 23, 20252.082.191.982.192.195.29%292,720
Sep 22, 20252.092.112.052.082.08-1.42%45,729
Sep 19, 20252.152.152.072.112.11-0.94%102,518
Sep 18, 20252.192.192.112.132.13-2.74%63,778
Sep 17, 20252.142.222.092.192.192.34%435,570
Sep 16, 20252.002.151.992.142.147.00%845,402
Sep 15, 20252.002.011.912.002.00-140,603
Sep 12, 20252.002.021.982.002.00-278,695
Sep 11, 20251.932.041.902.002.003.63%1,132,511
Sep 10, 20252.002.001.911.931.93-3.50%203,060
Sep 9, 20252.012.031.992.002.00-448,307