COG Financial Services Limited (ASX:COG)
Australia · Delayed Price · Currency is AUD 1.765
-0.015 (-0.84%)
Oct 27, 2026, 4:10 PM AEDT
COG Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -0.84% | 58,357 |
| Oct 26, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | 28,464 |
| Oct 23, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | - | 23,740 |
| Oct 22, 2026 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 114,283 |
| Oct 21, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.41% | 289,347 |
| Oct 20, 2026 | 1.75 | 1.79 | 1.70 | 1.78 | 1.78 | 0.57% | 71,997 |
| Oct 19, 2026 | 1.72 | 1.77 | 1.69 | 1.77 | 1.77 | 2.32% | 140,998 |
| Oct 16, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 0.88% | 145,634 |
| Oct 15, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -2.01% | 226,501 |
| Oct 14, 2026 | 1.76 | 1.76 | 1.63 | 1.75 | 1.75 | - | 298,280 |
| Oct 13, 2026 | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -4.64% | 251,229 |
| Oct 12, 2026 | 1.83 | 1.83 | 1.73 | 1.83 | 1.83 | 1.39% | 156,329 |
| Oct 9, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.28% | 111,374 |
| Oct 8, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.90% | 82,632 |
| Oct 7, 2026 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 0.82% | 96,251 |
| Oct 6, 2026 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | -0.27% | 95,979 |
| Oct 5, 2026 | 1.79 | 1.88 | 1.79 | 1.84 | 1.84 | 1.94% | 37,221 |
| Oct 2, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 372,711 |
| Oct 1, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 114,859 |
| Sep 30, 2026 | 1.82 | 1.89 | 1.80 | 1.83 | 1.83 | 1.67% | 531,325 |
| Sep 29, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 239,404 |
| Sep 28, 2026 | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | 1.16% | 180,326 |
| Sep 25, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 204,683 |
| Sep 24, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 260,372 |
| Sep 23, 2026 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -1.10% | 222,599 |
| Sep 22, 2026 | 1.87 | 1.87 | 1.77 | 1.81 | 1.81 | -2.95% | 774,861 |
| Sep 21, 2026 | 1.82 | 1.89 | 1.80 | 1.87 | 1.87 | 3.04% | 1,305,770 |
| Sep 18, 2026 | 1.72 | 1.82 | 1.71 | 1.81 | 1.81 | 8.71% | 1,317,020 |
| Sep 17, 2026 | 1.66 | 1.70 | 1.62 | 1.67 | 1.67 | -1.48% | 169,839 |
| Sep 16, 2026 | 1.68 | 1.69 | 1.60 | 1.69 | 1.69 | 1.20% | 157,931 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.89% | 84,186 |
| Sep 14, 2026 | 1.69 | 1.70 | 1.64 | 1.69 | 1.69 | -0.30% | 81,316 |
| Sep 11, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 320,029 |
| Sep 10, 2026 | 1.65 | 1.68 | 1.61 | 1.67 | 1.67 | 1.52% | 93,312 |
| Sep 9, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.36% | 64,239 |
| Sep 8, 2026 | 1.72 | 1.72 | 1.67 | 1.72 | 1.72 | 0.29% | 1,121,510 |
| Sep 7, 2026 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | 0.88% | 322,361 |
| Sep 4, 2026 | 1.70 | 1.78 | 1.67 | 1.70 | 1.70 | - | 982,757 |
| Sep 3, 2026 | 1.58 | 1.70 | 1.54 | 1.70 | 1.70 | 5.26% | 1,093,538 |
| Sep 2, 2026 | 1.49 | 1.62 | 1.46 | 1.62 | 1.62 | 6.95% | 1,018,414 |
| Sep 1, 2026 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | 0.67% | 717,433 |
| Aug 31, 2026 | 1.53 | 1.55 | 1.49 | 1.50 | 1.50 | -2.28% | 112,562 |
| Aug 28, 2026 | 1.59 | 1.63 | 1.57 | 1.57 | 1.54 | -0.63% | 90,489 |
| Aug 27, 2026 | 1.64 | 1.67 | 1.57 | 1.58 | 1.54 | -5.39% | 398,720 |
| Aug 26, 2026 | 1.52 | 1.67 | 1.50 | 1.67 | 1.63 | 14.38% | 1,103,797 |
| Aug 25, 2026 | 1.44 | 1.46 | 1.42 | 1.46 | 1.43 | 2.10% | 230,697 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.40 | 1.78% | 67,842 |
| Aug 21, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.37 | -1.75% | 85,346 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.40 | -2.39% | 86,640 |
| Aug 19, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.43 | -0.34% | 552,902 |