COG Financial Services Limited (ASX:COG)
Australia · Delayed Price · Currency is AUD 1.450
+0.023 (1.61%)
Jul 17, 2026, 4:10 PM AEST
COG Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.58% | 11,161 |
| Jul 16, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.55% | 41,067 |
| Jul 15, 2026 | 1.44 | 1.45 | 1.39 | 1.45 | 1.45 | 1.75% | 248,771 |
| Jul 14, 2026 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | -1.04% | 48,399 |
| Jul 13, 2026 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 5.49% | 110,608 |
| Jul 10, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -2.85% | 33,379 |
| Jul 9, 2026 | 1.39 | 1.41 | 1.35 | 1.41 | 1.41 | 0.72% | 193,028 |
| Jul 8, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -2.79% | 133,791 |
| Jul 7, 2026 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | -2.38% | 180,398 |
| Jul 6, 2026 | 1.44 | 1.47 | 1.41 | 1.47 | 1.47 | - | 72,538 |
| Jul 3, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -1.67% | 107,820 |
| Jul 2, 2026 | 1.43 | 1.50 | 1.39 | 1.50 | 1.50 | 1.01% | 80,205 |
| Jul 1, 2026 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 7.64% | 76,748 |
| Jun 30, 2026 | 1.37 | 1.38 | 1.31 | 1.38 | 1.38 | 1.10% | 1,835,520 |
| Jun 29, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.37% | 148,806 |
| Jun 26, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -2.15% | 180,042 |
| Jun 25, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.45% | 48,209 |
| Jun 24, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 125,481 |
| Jun 23, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 121,642 |
| Jun 22, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 81,161 |
| Jun 19, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 14,710 |
| Jun 18, 2026 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | - | 78,560 |
| Jun 17, 2026 | 1.41 | 1.46 | 1.39 | 1.46 | 1.46 | 1.39% | 234,320 |
| Jun 16, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 258,965 |
| Jun 15, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 124,509 |
| Jun 12, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 0.34% | 416,775 |
| Jun 11, 2026 | 1.44 | 1.50 | 1.40 | 1.46 | 1.46 | 0.69% | 276,557 |
| Jun 10, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 87,129 |
| Jun 9, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | -1.34% | 58,398 |
| Jun 5, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.33% | 574,355 |
| Jun 4, 2026 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 1.35% | 141,143 |
| Jun 3, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -1.99% | 419,772 |
| Jun 2, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 105,941 |
| Jun 1, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 152,802 |
| May 29, 2026 | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -1.31% | 1,238,310 |
| May 28, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 385,609 |
| May 27, 2026 | 1.48 | 1.58 | 1.46 | 1.56 | 1.56 | 4.70% | 260,893 |
| May 26, 2026 | 1.50 | 1.52 | 1.45 | 1.49 | 1.49 | 2.05% | 2,422,348 |
| May 25, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.34% | 87,054 |
| May 22, 2026 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -0.99% | 85,328 |
| May 21, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 562,126 |
| May 20, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -5.66% | 395,769 |
| May 19, 2026 | 1.60 | 1.60 | 1.53 | 1.59 | 1.59 | -1.55% | 383,178 |
| May 18, 2026 | 1.70 | 1.70 | 1.57 | 1.62 | 1.62 | -2.12% | 140,456 |
| May 15, 2026 | 1.65 | 1.67 | 1.58 | 1.65 | 1.65 | 2.17% | 2,595,643 |
| May 14, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -0.31% | 152,711 |
| May 13, 2026 | 1.63 | 1.67 | 1.61 | 1.62 | 1.62 | -0.31% | 222,493 |
| May 12, 2026 | 1.59 | 1.64 | 1.57 | 1.63 | 1.63 | 2.20% | 517,108 |
| May 11, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.64% | 479,190 |
| May 8, 2026 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -4.07% | 488,290 |