COG Financial Services Limited (ASX:COG)
Australia · Delayed Price · Currency is AUD 2.100
-0.100 (-4.55%)
At close: Dec 24, 2025
COG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 2.22 | 2.22 | 2.10 | 2.10 | 2.10 | -4.55% | 166 |
| Dec 23, 2025 | 2.16 | 2.20 | 2.12 | 2.20 | 2.20 | - | 76,686 |
| Dec 22, 2025 | 2.10 | 2.20 | 2.04 | 2.20 | 2.20 | 8.91% | 103,534 |
| Dec 19, 2025 | 1.99 | 2.05 | 1.98 | 2.02 | 2.02 | 1.51% | 370,712 |
| Dec 18, 2025 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -1.49% | 20,653 |
| Dec 17, 2025 | 2.07 | 2.07 | 1.95 | 2.02 | 2.02 | -2.42% | 449,632 |
| Dec 16, 2025 | 1.96 | 2.07 | 1.96 | 2.07 | 2.07 | 4.28% | 79,193 |
| Dec 15, 2025 | 1.95 | 2.01 | 1.95 | 1.99 | 1.99 | -0.25% | 60,826 |
| Dec 12, 2025 | 2.04 | 2.06 | 1.95 | 1.99 | 1.99 | -2.45% | 76,320 |
| Dec 11, 2025 | 1.95 | 2.04 | 1.91 | 2.04 | 2.04 | - | 157,011 |
| Dec 10, 2025 | 1.83 | 2.05 | 1.83 | 2.04 | 2.04 | 6.81% | 296,119 |
| Dec 9, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -3.54% | 148,731 |
| Dec 8, 2025 | 1.94 | 2.02 | 1.90 | 1.98 | 1.98 | -1.98% | 274,214 |
| Dec 5, 2025 | 1.95 | 2.02 | 1.86 | 2.02 | 2.02 | -1.46% | 376,150 |
| Dec 4, 2025 | 2.13 | 2.13 | 2.01 | 2.05 | 2.05 | -1.91% | 248,512 |
| Dec 3, 2025 | 2.04 | 2.12 | 2.04 | 2.09 | 2.09 | -2.79% | 227,126 |
| Dec 2, 2025 | 2.06 | 2.18 | 2.05 | 2.15 | 2.15 | 1.42% | 219,927 |
| Dec 1, 2025 | 2.15 | 2.16 | 2.07 | 2.12 | 2.12 | -1.40% | 120,470 |
| Nov 28, 2025 | 2.15 | 2.15 | 2.07 | 2.15 | 2.15 | 1.90% | 104,892 |
| Nov 27, 2025 | 2.08 | 2.15 | 2.08 | 2.11 | 2.11 | 0.48% | 121,722 |
| Nov 26, 2025 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | 0.48% | 79,906 |
| Nov 25, 2025 | 2.06 | 2.12 | 2.06 | 2.09 | 2.09 | 0.48% | 65,123 |
| Nov 24, 2025 | 2.13 | 2.13 | 2.06 | 2.08 | 2.08 | -3.26% | 199,166 |
| Nov 21, 2025 | 2.07 | 2.16 | 2.07 | 2.15 | 2.15 | 0.94% | 67,747 |
| Nov 20, 2025 | 1.95 | 2.16 | 1.95 | 2.13 | 2.13 | 1.91% | 86,867 |
| Nov 19, 2025 | 2.10 | 2.11 | 2.04 | 2.09 | 2.09 | -0.48% | 114,332 |
| Nov 18, 2025 | 2.10 | 2.13 | 1.99 | 2.10 | 2.10 | -2.33% | 294,816 |
| Nov 17, 2025 | 2.05 | 2.19 | 1.90 | 2.15 | 2.15 | -0.92% | 428,382 |
| Nov 14, 2025 | 2.21 | 2.23 | 2.14 | 2.17 | 2.17 | -2.69% | 72,705 |
| Nov 13, 2025 | 2.30 | 2.32 | 2.23 | 2.23 | 2.23 | -3.04% | 73,504 |
| Nov 12, 2025 | 2.31 | 2.35 | 2.30 | 2.30 | 2.30 | -2.13% | 56,028 |
| Nov 11, 2025 | 2.40 | 2.41 | 2.34 | 2.35 | 2.35 | -1.26% | 53,740 |
| Nov 10, 2025 | 2.39 | 2.42 | 2.30 | 2.38 | 2.38 | -0.42% | 135,834 |
| Nov 7, 2025 | 2.38 | 2.39 | 2.30 | 2.39 | 2.39 | 2.14% | 93,972 |
| Nov 6, 2025 | 2.34 | 2.35 | 2.25 | 2.34 | 2.34 | - | 66,812 |
| Nov 5, 2025 | 2.27 | 2.34 | 2.19 | 2.34 | 2.34 | 1.30% | 103,147 |
| Nov 4, 2025 | 2.32 | 2.33 | 2.25 | 2.31 | 2.31 | -0.43% | 26,750 |
| Nov 3, 2025 | 2.33 | 2.33 | 2.24 | 2.32 | 2.32 | - | 161,271 |
| Oct 31, 2025 | 2.34 | 2.36 | 2.27 | 2.32 | 2.32 | - | 106,202 |
| Oct 30, 2025 | 2.40 | 2.40 | 2.29 | 2.32 | 2.32 | -2.11% | 24,013 |
| Oct 29, 2025 | 2.42 | 2.42 | 2.31 | 2.37 | 2.37 | - | 88,069 |
| Oct 28, 2025 | 2.33 | 2.42 | 2.33 | 2.37 | 2.37 | 0.85% | 274,628 |
| Oct 27, 2025 | 2.36 | 2.40 | 2.33 | 2.35 | 2.35 | -1.26% | 79,189 |
| Oct 24, 2025 | 2.29 | 2.38 | 2.29 | 2.38 | 2.38 | 1.28% | 194,799 |
| Oct 23, 2025 | 2.34 | 2.35 | 2.25 | 2.35 | 2.35 | -0.84% | 99,083 |
| Oct 22, 2025 | 2.37 | 2.40 | 2.35 | 2.37 | 2.37 | -1.25% | 190,733 |
| Oct 21, 2025 | 2.39 | 2.42 | 2.36 | 2.40 | 2.40 | 0.42% | 113,979 |
| Oct 20, 2025 | 2.29 | 2.39 | 2.26 | 2.39 | 2.39 | 3.91% | 185,984 |
| Oct 17, 2025 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | -2.13% | 166,832 |
| Oct 16, 2025 | 2.35 | 2.41 | 2.35 | 2.35 | 2.35 | -2.89% | 15,629 |