Skip to main content
logo
COG Financial Services Limited (ASX:COG)
Australia flag Australia · Delayed Price · Currency is AUD
2.055
-0.035 (-1.67%)
Dec 4, 2025, 3:49 PM AEST

COG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252.042.122.042.092.09-2.79%227,126
Dec 2, 20252.062.182.052.152.151.42%219,927
Dec 1, 20252.152.162.072.122.12-1.40%120,470
Nov 28, 20252.152.152.072.152.151.90%104,892
Nov 27, 20252.082.152.082.112.110.48%121,722
Nov 26, 20252.092.122.082.102.100.48%79,906
Nov 25, 20252.062.122.062.092.090.48%65,123
Nov 24, 20252.132.132.062.082.08-3.26%199,166
Nov 21, 20252.072.162.072.152.150.94%67,747
Nov 20, 20251.952.161.952.132.131.91%86,867
Nov 19, 20252.102.112.042.092.09-0.48%114,332
Nov 18, 20252.102.131.992.102.10-2.33%294,816
Nov 17, 20252.052.191.902.152.15-0.92%428,382
Nov 14, 20252.212.232.142.172.17-2.69%72,705
Nov 13, 20252.302.322.232.232.23-3.04%73,504
Nov 12, 20252.312.352.302.302.30-2.13%56,028
Nov 11, 20252.402.412.342.352.35-1.26%53,740
Nov 10, 20252.392.422.302.382.38-0.42%135,834
Nov 7, 20252.382.392.302.392.392.14%93,972
Nov 6, 20252.342.352.252.342.34-66,812
Nov 5, 20252.272.342.192.342.341.30%103,147
Nov 4, 20252.322.332.252.312.31-0.43%26,750
Nov 3, 20252.332.332.242.322.32-161,271
Oct 31, 20252.342.362.272.322.32-106,202
Oct 30, 20252.402.402.292.322.32-2.11%24,013
Oct 29, 20252.422.422.312.372.37-88,069
Oct 28, 20252.332.422.332.372.370.85%274,628
Oct 27, 20252.362.402.332.352.35-1.26%79,189
Oct 24, 20252.292.382.292.382.381.28%194,799
Oct 23, 20252.342.352.252.352.35-0.84%99,083
Oct 22, 20252.372.402.352.372.37-1.25%190,733
Oct 21, 20252.392.422.362.402.400.42%113,979
Oct 20, 20252.292.392.262.392.393.91%185,984
Oct 17, 20252.352.352.302.302.30-2.13%166,832
Oct 16, 20252.352.412.352.352.35-2.89%15,629
Oct 15, 20252.382.462.372.422.423.42%175,855
Oct 14, 20252.382.402.332.342.34-0.85%60,781
Oct 13, 20252.402.402.332.362.36-1.67%605,774
Oct 10, 20252.382.452.302.402.400.84%660,477
Oct 9, 20252.162.452.162.382.3813.33%1,082,608
Oct 8, 20252.132.132.092.102.10-1.41%91,327
Oct 7, 20252.102.172.082.132.132.40%135,580
Oct 6, 20252.142.152.072.082.08-1.42%41,479
Oct 3, 20252.182.192.112.112.11-3.65%60,585
Oct 2, 20252.162.192.102.192.191.39%173,340
Oct 1, 20252.152.182.112.162.16-0.46%130,245
Sep 30, 20252.122.172.122.172.17-59,419
Sep 29, 20252.132.192.132.172.17-0.91%104,070
Sep 26, 20252.152.192.152.192.190.46%314,747
Sep 25, 20252.072.182.072.182.18-45,448