COG Financial Services Limited (ASX:COG)
Australia · Delayed Price · Currency is AUD 1.615
-0.035 (-2.12%)
May 18, 2026, 4:10 PM AEST
COG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.54 | 1.72 | 1.54 | 1.72 | 1.72 | 11.69% | 1,035,635 |
| May 6, 2026 | 1.51 | 1.54 | 1.47 | 1.54 | 1.54 | 1.99% | 1,328,347 |
| May 5, 2026 | 1.32 | 1.52 | 1.32 | 1.51 | 1.51 | 11.85% | 889,914 |
| May 4, 2026 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -3.91% | 150,166 |
| May 1, 2026 | 1.36 | 1.42 | 1.34 | 1.41 | 1.41 | 3.31% | 164,230 |
| Apr 30, 2026 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 307,510 |
| Apr 29, 2026 | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -1.42% | 216,398 |
| Apr 28, 2026 | 1.42 | 1.45 | 1.31 | 1.41 | 1.41 | -0.35% | 673,245 |
| Apr 27, 2026 | 1.42 | 1.42 | 1.35 | 1.42 | 1.42 | 1.07% | 74,851 |
| Apr 24, 2026 | 1.25 | 1.40 | 1.21 | 1.40 | 1.40 | 11.55% | 897,852 |
| Apr 23, 2026 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | -0.40% | 52,503 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 28,661 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.56% | 222,384 |
| Apr 20, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.65% | 133,790 |
| Apr 17, 2026 | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | 3.94% | 232,388 |
| Apr 16, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | - | 205,335 |
| Apr 15, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 33,570 |
| Apr 14, 2026 | 1.30 | 1.35 | 1.21 | 1.30 | 1.30 | - | 791,125 |
| Apr 13, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.38% | 359,648 |
| Apr 10, 2026 | 1.30 | 1.32 | 1.25 | 1.31 | 1.31 | 3.57% | 392,286 |
| Apr 9, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 525,082 |
| Apr 8, 2026 | 1.20 | 1.31 | 1.20 | 1.28 | 1.28 | 9.87% | 588,804 |
| Apr 7, 2026 | 1.24 | 1.25 | 1.14 | 1.17 | 1.17 | 0.43% | 474,588 |
| Apr 2, 2026 | 1.26 | 1.29 | 1.16 | 1.16 | 1.16 | -8.66% | 775,559 |
| Apr 1, 2026 | 1.34 | 1.36 | 1.27 | 1.27 | 1.27 | -3.42% | 4,308,099 |
| Mar 31, 2026 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 140,952 |
| Mar 30, 2026 | 1.34 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 311,628 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -1.09% | 73,289 |
| Mar 25, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 3.01% | 91,847 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 168,302 |
| Mar 23, 2026 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 1.50% | 555,841 |
| Mar 20, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | -0.75% | 664,110 |
| Mar 19, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -1.11% | 499,960 |
| Mar 18, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.52% | 174,949 |
| Mar 17, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | -1.07% | 256,161 |
| Mar 16, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 6.84% | 210,093 |
| Mar 13, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -1.13% | 467,066 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.67% | 2,004,573 |
| Mar 11, 2026 | 1.37 | 1.41 | 1.30 | 1.41 | 1.41 | 8.46% | 108,393 |
| Mar 10, 2026 | 1.34 | 1.34 | 1.24 | 1.30 | 1.30 | -2.99% | 599,745 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.31 | 1.34 | 1.31 | -4.29% | 416,221 |
| Mar 6, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.36 | -2.78% | 592,837 |
| Mar 5, 2026 | 1.45 | 1.48 | 1.41 | 1.44 | 1.40 | -0.69% | 318,092 |
| Mar 4, 2026 | 1.48 | 1.50 | 1.44 | 1.45 | 1.41 | -2.03% | 390,830 |