COG Financial Services Limited (ASX:COG)
Australia · Delayed Price · Currency is AUD 1.580
-0.090 (-5.39%)
Aug 27, 2026, 4:10 PM AEST
COG Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.64 | 1.67 | 1.57 | 1.58 | 1.58 | -5.39% | 398,720 |
| Aug 26, 2026 | 1.52 | 1.67 | 1.50 | 1.67 | 1.67 | 14.38% | 1,103,797 |
| Aug 25, 2026 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 230,697 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 1.78% | 67,842 |
| Aug 21, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -1.75% | 85,346 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -2.39% | 86,640 |
| Aug 19, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.34% | 552,902 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 125,404 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -1.72% | 5,555 |
| Aug 14, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -3.00% | 56,368 |
| Aug 13, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 141,122 |
| Aug 12, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 252,033 |
| Aug 11, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | - | 1,345,823 |
| Aug 10, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 164,444 |
| Aug 7, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 3.57% | 75,492 |
| Aug 6, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | 1.08% | 195,600 |
| Aug 5, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.36% | 172,176 |
| Aug 4, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | - | 217,204 |
| Aug 3, 2026 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 5.34% | 338,560 |
| Jul 31, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 121,735 |
| Jul 30, 2026 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | 3.59% | 447,885 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.71% | 16,240 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | 0.39% | 203,539 |
| Jul 27, 2026 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | - | 186,072 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.24 | 1.29 | 1.29 | -2.28% | 244,594 |
| Jul 23, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.59% | 61,136 |
| Jul 22, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 161,778 |
| Jul 21, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -1.08% | 64,368 |
| Jul 20, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -3.79% | 82,511 |
| 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 |