COG Financial Services Limited (ASX:COG)
Australia
· Delayed Price · Currency is AUD 2.190
+0.010 (0.46%)
Sep 26, 2025, 4:10 PM AEST
COG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 0.46% | 314,747 |
| Sep 25, 2025 | 2.07 | 2.18 | 2.07 | 2.18 | 2.18 | - | 45,448 |
| Sep 24, 2025 | 2.13 | 2.18 | 2.00 | 2.18 | 2.18 | -0.46% | 208,661 |
| Sep 23, 2025 | 2.08 | 2.19 | 1.98 | 2.19 | 2.19 | 5.29% | 292,720 |
| Sep 22, 2025 | 2.09 | 2.11 | 2.05 | 2.08 | 2.08 | -1.42% | 45,729 |
| Sep 19, 2025 | 2.15 | 2.15 | 2.07 | 2.11 | 2.11 | -0.94% | 102,518 |
| Sep 18, 2025 | 2.19 | 2.19 | 2.11 | 2.13 | 2.13 | -2.74% | 63,778 |
| Sep 17, 2025 | 2.14 | 2.22 | 2.09 | 2.19 | 2.19 | 2.34% | 435,570 |
| Sep 16, 2025 | 2.00 | 2.15 | 1.99 | 2.14 | 2.14 | 7.00% | 845,402 |
| Sep 15, 2025 | 2.00 | 2.01 | 1.91 | 2.00 | 2.00 | - | 140,603 |
| Sep 12, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 278,695 |
| Sep 11, 2025 | 1.93 | 2.04 | 1.90 | 2.00 | 2.00 | 3.63% | 1,132,511 |
| Sep 10, 2025 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | -3.50% | 203,060 |
| Sep 9, 2025 | 2.01 | 2.03 | 1.99 | 2.00 | 2.00 | - | 448,307 |
| Sep 8, 2025 | 2.02 | 2.02 | 1.95 | 2.00 | 2.00 | -0.50% | 142,516 |
| Sep 5, 2025 | 2.01 | 2.06 | 1.97 | 2.01 | 2.01 | 0.50% | 516,612 |
| Sep 4, 2025 | 1.88 | 2.03 | 1.88 | 2.00 | 2.00 | 5.82% | 910,945 |
| Sep 3, 2025 | 1.76 | 1.90 | 1.76 | 1.89 | 1.89 | 8.00% | 820,781 |
| Sep 2, 2025 | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | 8.70% | 107,447 |
| Sep 1, 2025 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | -4.73% | 71,485 |
| Aug 29, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.66 | -3.98% | 195,633 |
| Aug 28, 2025 | 1.72 | 1.76 | 1.65 | 1.76 | 1.73 | 1.73% | 348,775 |
| Aug 27, 2025 | 1.84 | 1.85 | 1.73 | 1.73 | 1.70 | -3.89% | 271,331 |
| Aug 26, 2025 | 1.76 | 1.82 | 1.73 | 1.80 | 1.77 | 4.05% | 98,508 |
| Aug 25, 2025 | 1.78 | 1.80 | 1.71 | 1.73 | 1.70 | -1.70% | 202,327 |
| Aug 22, 2025 | 1.70 | 1.76 | 1.66 | 1.76 | 1.73 | 5.39% | 52,509 |
| Aug 21, 2025 | 1.73 | 1.73 | 1.67 | 1.67 | 1.64 | -1.76% | 9,022 |
| Aug 20, 2025 | 1.69 | 1.73 | 1.67 | 1.70 | 1.67 | - | 291,442 |
| Aug 19, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.67 | - | 297,281 |
| Aug 18, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.67 | 2.41% | 112,330 |
| Aug 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 3,627 |
| Aug 15, 2025 | 1.72 | 1.76 | 1.70 | 1.70 | 1.67 | -1.16% | 27,451 |
| Aug 14, 2025 | 1.71 | 1.78 | 1.71 | 1.72 | 1.69 | 1.18% | 49,305 |
| Aug 13, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.67 | -0.58% | 77,835 |
| Aug 12, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.68 | -2.84% | 38,864 |
| Aug 11, 2025 | 1.78 | 1.80 | 1.67 | 1.76 | 1.72 | -1.12% | 90,213 |
| Aug 8, 2025 | 1.82 | 1.82 | 1.73 | 1.78 | 1.75 | -0.56% | 54,795 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.76 | 1.79 | 1.76 | -0.56% | 126,268 |
| Aug 6, 2025 | 1.85 | 1.87 | 1.80 | 1.80 | 1.77 | -4.26% | 49,908 |
| Aug 5, 2025 | 1.83 | 1.88 | 1.79 | 1.88 | 1.85 | 3.87% | 589,947 |
| Aug 4, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.78 | -2.69% | 78,641 |
| Aug 1, 2025 | 1.80 | 1.86 | 1.78 | 1.86 | 1.83 | 3.33% | 433,903 |
| Jul 31, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.77 | 1.12% | 445,383 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.75 | -0.56% | 244,748 |
| Jul 29, 2025 | 1.77 | 1.83 | 1.77 | 1.79 | 1.76 | 1.13% | 219,587 |
| Jul 28, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.74 | 2.31% | 108,428 |
| Jul 25, 2025 | 1.67 | 1.74 | 1.67 | 1.73 | 1.70 | 3.59% | 301,655 |
| Jul 24, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.64 | 1.83% | 102,269 |
| Jul 23, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.61 | -0.61% | 72,205 |
| Jul 22, 2025 | 1.62 | 1.68 | 1.56 | 1.65 | 1.62 | -1.79% | 346,982 |