COG Financial Services Limited (ASX:COG)
Australia · Delayed Price · Currency is AUD 1.690
-0.070 (-3.98%)
Aug 29, 2025, 4:10 PM AEST
COG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -3.98% | 195,633 |
| Aug 28, 2025 | 1.72 | 1.76 | 1.65 | 1.76 | 1.76 | 1.73% | 348,775 |
| Aug 27, 2025 | 1.84 | 1.85 | 1.73 | 1.73 | 1.73 | -3.89% | 271,331 |
| Aug 26, 2025 | 1.76 | 1.82 | 1.73 | 1.80 | 1.80 | 4.05% | 98,508 |
| Aug 25, 2025 | 1.78 | 1.80 | 1.71 | 1.73 | 1.73 | -1.70% | 202,327 |
| Aug 22, 2025 | 1.70 | 1.76 | 1.66 | 1.76 | 1.76 | 5.39% | 52,509 |
| Aug 21, 2025 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 9,022 |
| Aug 20, 2025 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | - | 291,442 |
| Aug 19, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | - | 297,281 |
| Aug 18, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 2.41% | 112,330 |
| Aug 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 3,627 |
| Aug 15, 2025 | 1.72 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 27,451 |
| Aug 14, 2025 | 1.71 | 1.78 | 1.71 | 1.72 | 1.72 | 1.18% | 49,305 |
| Aug 13, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 77,835 |
| Aug 12, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -2.84% | 38,864 |
| Aug 11, 2025 | 1.78 | 1.80 | 1.67 | 1.76 | 1.76 | -1.12% | 90,213 |
| Aug 8, 2025 | 1.82 | 1.82 | 1.73 | 1.78 | 1.78 | -0.56% | 54,795 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -0.56% | 126,268 |
| Aug 6, 2025 | 1.85 | 1.87 | 1.80 | 1.80 | 1.80 | -4.26% | 49,908 |
| Aug 5, 2025 | 1.83 | 1.88 | 1.79 | 1.88 | 1.88 | 3.87% | 589,947 |
| Aug 4, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -2.69% | 78,641 |
| Aug 1, 2025 | 1.80 | 1.86 | 1.78 | 1.86 | 1.86 | 3.33% | 433,903 |
| Jul 31, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 445,383 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -0.56% | 244,748 |
| Jul 29, 2025 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | 1.13% | 219,587 |
| Jul 28, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 108,428 |
| Jul 25, 2025 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 3.59% | 301,655 |
| Jul 24, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 1.83% | 102,269 |
| Jul 23, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 72,205 |
| Jul 22, 2025 | 1.62 | 1.68 | 1.56 | 1.65 | 1.65 | -1.79% | 346,982 |
| Jul 21, 2025 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 98,969 |
| Jul 18, 2025 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 2.42% | 146,332 |
| Jul 17, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 44,671 |
| Jul 16, 2025 | 1.63 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 67,063 |
| Jul 15, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | - | 175,379 |
| Jul 14, 2025 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | - | 197,671 |
| Jul 11, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 241,213 |
| Jul 10, 2025 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | - | 42,413 |
| Jul 9, 2025 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | 0.62% | 145,485 |
| Jul 8, 2025 | 1.68 | 1.72 | 1.62 | 1.62 | 1.62 | -4.71% | 273,846 |
| Jul 7, 2025 | 1.72 | 1.74 | 1.67 | 1.70 | 1.70 | -1.16% | 168,078 |
| Jul 4, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 334,104 |
| Jul 3, 2025 | 1.61 | 1.76 | 1.61 | 1.74 | 1.74 | 8.75% | 774,534 |
| Jul 2, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 1,975,984 |
| Jul 1, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 54,752 |
| Jun 30, 2025 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | - | 47,970 |
| Jun 27, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 140,429 |
| Jun 26, 2025 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 199,544 |
| Jun 25, 2025 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 3.90% | 392,130 |
| Jun 24, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 22,748 |