COG Financial Services Limited (ASX:COG)
Australia · Delayed Price · Currency is AUD 1.355
-0.035 (-2.52%)
At close: Mar 18, 2026
COG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.52% | 174,949 |
| Mar 17, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | -1.07% | 256,161 |
| Mar 16, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 6.84% | 210,093 |
| Mar 13, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -1.13% | 467,066 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.67% | 2,004,573 |
| Mar 11, 2026 | 1.37 | 1.41 | 1.30 | 1.41 | 1.41 | 8.46% | 108,393 |
| Mar 10, 2026 | 1.34 | 1.34 | 1.24 | 1.30 | 1.30 | -2.99% | 599,745 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.31 | 1.34 | 1.31 | -4.29% | 416,221 |
| Mar 6, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.36 | -2.78% | 592,837 |
| Mar 5, 2026 | 1.45 | 1.48 | 1.41 | 1.44 | 1.40 | -0.69% | 318,092 |
| Mar 4, 2026 | 1.48 | 1.50 | 1.44 | 1.45 | 1.41 | -2.03% | 390,830 |
| Mar 3, 2026 | 1.51 | 1.51 | 1.43 | 1.48 | 1.44 | -3.58% | 420,157 |
| Mar 2, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.49 | -0.32% | 73,490 |
| Feb 27, 2026 | 1.58 | 1.60 | 1.54 | 1.54 | 1.50 | -0.96% | 466,305 |
| Feb 26, 2026 | 1.57 | 1.62 | 1.53 | 1.56 | 1.51 | -0.64% | 343,023 |
| Feb 25, 2026 | 1.59 | 1.61 | 1.50 | 1.57 | 1.52 | -1.57% | 177,341 |
| Feb 24, 2026 | 1.63 | 1.65 | 1.55 | 1.59 | 1.55 | -1.55% | 62,753 |
| Feb 23, 2026 | 1.66 | 1.67 | 1.58 | 1.62 | 1.57 | -2.42% | 306,657 |
| Feb 20, 2026 | 1.65 | 1.69 | 1.64 | 1.66 | 1.61 | 1.53% | 130,368 |
| Feb 19, 2026 | 1.64 | 1.69 | 1.63 | 1.63 | 1.59 | -1.21% | 117,079 |
| Feb 18, 2026 | 1.65 | 1.68 | 1.62 | 1.65 | 1.61 | -0.30% | 71,416 |
| Feb 17, 2026 | 1.71 | 1.71 | 1.63 | 1.66 | 1.61 | -3.50% | 81,631 |
| Feb 16, 2026 | 1.59 | 1.72 | 1.59 | 1.72 | 1.67 | 5.21% | 124,960 |
| Feb 13, 2026 | 1.68 | 1.70 | 1.58 | 1.63 | 1.59 | -4.96% | 232,053 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.67 | 1.72 | 1.67 | -0.58% | 21,937 |
| Feb 11, 2026 | 1.68 | 1.73 | 1.65 | 1.73 | 1.68 | 2.68% | 330,652 |
| Feb 10, 2026 | 1.70 | 1.72 | 1.57 | 1.68 | 1.64 | -4.55% | 646,265 |
| Feb 9, 2026 | 1.75 | 1.76 | 1.68 | 1.76 | 1.71 | 0.57% | 310,720 |
| Feb 6, 2026 | 1.80 | 1.83 | 1.63 | 1.75 | 1.70 | -5.41% | 155,659 |
| Feb 5, 2026 | 1.80 | 1.85 | 1.79 | 1.85 | 1.80 | 0.82% | 26,087 |
| Feb 4, 2026 | 1.68 | 1.84 | 1.66 | 1.84 | 1.79 | 8.58% | 324,189 |
| Feb 3, 2026 | 1.69 | 1.72 | 1.65 | 1.69 | 1.65 | -0.59% | 436,091 |
| Feb 2, 2026 | 1.74 | 1.81 | 1.67 | 1.70 | 1.66 | -3.41% | 174,353 |
| Jan 30, 2026 | 1.68 | 1.81 | 1.68 | 1.76 | 1.71 | 3.53% | 247,170 |
| Jan 29, 2026 | 1.69 | 1.73 | 1.61 | 1.70 | 1.66 | -0.87% | 819,411 |
| Jan 28, 2026 | 1.83 | 1.84 | 1.71 | 1.72 | 1.67 | -7.80% | 298,504 |
| Jan 27, 2026 | 1.85 | 1.89 | 1.75 | 1.86 | 1.81 | -2.62% | 460,097 |
| Jan 23, 2026 | 1.99 | 1.99 | 1.88 | 1.91 | 1.86 | -1.04% | 207,734 |
| Jan 22, 2026 | 1.97 | 2.00 | 1.93 | 1.93 | 1.88 | - | 236,860 |
| Jan 21, 2026 | 1.98 | 2.00 | 1.89 | 1.93 | 1.88 | -1.03% | 154,633 |
| Jan 20, 2026 | 1.95 | 2.01 | 1.95 | 1.95 | 1.90 | -2.50% | 109,093 |
| Jan 19, 2026 | 1.95 | 2.04 | 1.95 | 2.00 | 1.95 | 0.50% | 80,748 |
| Jan 16, 2026 | 2.00 | 2.01 | 1.94 | 1.99 | 1.94 | - | 158,556 |
| Jan 15, 2026 | 2.04 | 2.04 | 1.95 | 1.99 | 1.94 | -2.93% | 131,472 |
| Jan 14, 2026 | 1.95 | 2.06 | 1.95 | 2.05 | 2.00 | 5.67% | 83,486 |
| Jan 13, 2026 | 2.05 | 2.09 | 1.94 | 1.94 | 1.89 | -5.83% | 45,522 |
| Jan 12, 2026 | 2.04 | 2.09 | 2.00 | 2.06 | 2.01 | 0.49% | 202,418 |
| Jan 9, 2026 | 2.04 | 2.06 | 1.99 | 2.05 | 2.00 | 0.49% | 156,474 |
| Jan 8, 2026 | 2.03 | 2.08 | 1.99 | 2.04 | 1.99 | 0.49% | 59,924 |
| Jan 7, 2026 | 2.00 | 2.07 | 1.96 | 2.03 | 1.98 | 1.50% | 276,518 |