COG Financial Services Limited (ASX:COG)
Australia · Delayed Price · Currency is AUD 1.495
-0.005 (-0.33%)
Jun 5, 2026, 3:51 PM AEST
COG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |