COG Financial Services Limited (ASX:COG)
Australia · Delayed Price · Currency is AUD 1.860
+0.060 (3.33%)
Aug 1, 2025, 4:14 PM AEST
COG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | - | - | 272,515 |
| 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 |
| Jun 23, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 480,079 |
| Jun 20, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 0.65% | 86,945 |
| Jun 19, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 6.21% | 159,007 |
| Jun 18, 2025 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 64,435 |
| Jun 17, 2025 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -3.92% | 281,867 |
| Jun 16, 2025 | 1.53 | 1.55 | 1.48 | 1.53 | 1.53 | - | 187,875 |
| Jun 13, 2025 | 1.55 | 1.59 | 1.50 | 1.53 | 1.53 | -1.29% | 188,943 |
| Jun 12, 2025 | 1.56 | 1.62 | 1.54 | 1.55 | 1.55 | -0.64% | 199,571 |
| Jun 11, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 2.63% | 198,621 |
| Jun 10, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 716,382 |
| Jun 6, 2025 | 1.53 | 1.56 | 1.46 | 1.56 | 1.56 | 1.96% | 423,529 |
| Jun 5, 2025 | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | 0.66% | 147,675 |
| Jun 4, 2025 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | - | 64,510 |
| Jun 3, 2025 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 54,086 |
| Jun 2, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 181,832 |
| May 30, 2025 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | -0.66% | 169,860 |
| May 29, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 65,255 |
| May 28, 2025 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | -1.29% | 195,293 |
| May 27, 2025 | 1.58 | 1.62 | 1.51 | 1.55 | 1.55 | 3.33% | 1,303,015 |
| May 26, 2025 | 1.43 | 1.51 | 1.42 | 1.50 | 1.50 | 4.17% | 469,490 |
| May 23, 2025 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | -0.69% | 174,207 |