COG Financial Services Limited (ASX:COG)
Australia · Delayed Price · Currency is AUD 1.580
+0.015 (0.96%)
Feb 26, 2026, 2:19 PM AEST
COG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.59 | 1.61 | 1.50 | 1.57 | 1.57 | -1.57% | 177,341 |
| Feb 24, 2026 | 1.63 | 1.65 | 1.55 | 1.59 | 1.59 | -1.55% | 62,753 |
| Feb 23, 2026 | 1.66 | 1.67 | 1.58 | 1.62 | 1.62 | -2.42% | 306,657 |
| Feb 20, 2026 | 1.65 | 1.69 | 1.64 | 1.66 | 1.66 | 1.53% | 130,368 |
| Feb 19, 2026 | 1.64 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 117,079 |
| Feb 18, 2026 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | -0.30% | 71,416 |
| Feb 17, 2026 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -3.50% | 81,631 |
| Feb 16, 2026 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 5.21% | 124,960 |
| Feb 13, 2026 | 1.68 | 1.70 | 1.58 | 1.63 | 1.63 | -4.96% | 232,053 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.67 | 1.72 | 1.72 | -0.58% | 21,937 |
| Feb 11, 2026 | 1.68 | 1.73 | 1.65 | 1.73 | 1.73 | 2.68% | 330,652 |
| Feb 10, 2026 | 1.70 | 1.72 | 1.57 | 1.68 | 1.68 | -4.55% | 646,265 |
| Feb 9, 2026 | 1.75 | 1.76 | 1.68 | 1.76 | 1.76 | 0.57% | 310,720 |
| Feb 6, 2026 | 1.80 | 1.83 | 1.63 | 1.75 | 1.75 | -5.41% | 155,659 |
| Feb 5, 2026 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 0.82% | 26,087 |
| Feb 4, 2026 | 1.68 | 1.84 | 1.66 | 1.84 | 1.84 | 8.58% | 324,189 |
| Feb 3, 2026 | 1.69 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 436,091 |
| Feb 2, 2026 | 1.74 | 1.81 | 1.67 | 1.70 | 1.70 | -3.41% | 174,353 |
| Jan 30, 2026 | 1.68 | 1.81 | 1.68 | 1.76 | 1.76 | 3.53% | 247,170 |
| Jan 29, 2026 | 1.69 | 1.73 | 1.61 | 1.70 | 1.70 | -0.87% | 819,411 |
| Jan 28, 2026 | 1.83 | 1.84 | 1.71 | 1.72 | 1.72 | -7.80% | 298,504 |
| Jan 27, 2026 | 1.85 | 1.89 | 1.75 | 1.86 | 1.86 | -2.62% | 460,097 |
| Jan 23, 2026 | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | -1.04% | 207,734 |
| Jan 22, 2026 | 1.97 | 2.00 | 1.93 | 1.93 | 1.93 | - | 236,860 |
| Jan 21, 2026 | 1.98 | 2.00 | 1.89 | 1.93 | 1.93 | -1.03% | 154,633 |
| Jan 20, 2026 | 1.95 | 2.01 | 1.95 | 1.95 | 1.95 | -2.50% | 109,093 |
| Jan 19, 2026 | 1.95 | 2.04 | 1.95 | 2.00 | 2.00 | 0.50% | 80,748 |
| Jan 16, 2026 | 2.00 | 2.01 | 1.94 | 1.99 | 1.99 | - | 158,556 |
| Jan 15, 2026 | 2.04 | 2.04 | 1.95 | 1.99 | 1.99 | -2.93% | 131,472 |
| Jan 14, 2026 | 1.95 | 2.06 | 1.95 | 2.05 | 2.05 | 5.67% | 83,486 |
| Jan 13, 2026 | 2.05 | 2.09 | 1.94 | 1.94 | 1.94 | -5.83% | 45,522 |
| Jan 12, 2026 | 2.04 | 2.09 | 2.00 | 2.06 | 2.06 | 0.49% | 202,418 |
| Jan 9, 2026 | 2.04 | 2.06 | 1.99 | 2.05 | 2.05 | 0.49% | 156,474 |
| Jan 8, 2026 | 2.03 | 2.08 | 1.99 | 2.04 | 2.04 | 0.49% | 59,924 |
| Jan 7, 2026 | 2.00 | 2.07 | 1.96 | 2.03 | 2.03 | 1.50% | 276,518 |
| Jan 6, 2026 | 2.00 | 2.01 | 1.96 | 2.00 | 2.00 | -0.99% | 156,489 |
| Jan 5, 2026 | 2.07 | 2.09 | 2.00 | 2.02 | 2.02 | -2.42% | 45,548 |
| Jan 2, 2026 | 2.09 | 2.09 | 2.04 | 2.07 | 2.07 | -0.96% | 12,200 |
| Dec 31, 2025 | 2.06 | 2.14 | 2.06 | 2.09 | 2.09 | 0.97% | 14,615 |
| Dec 30, 2025 | 2.10 | 2.10 | 2.05 | 2.07 | 2.07 | -1.43% | 37,696 |
| Dec 29, 2025 | 2.04 | 2.15 | 2.04 | 2.10 | 2.10 | - | 54,472 |
| 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 |