Skip to main content
COG Financial Services Limited (ASX:COG)
Australia flag Australia · Delayed Price · Currency is AUD
1.400
-0.040 (-2.78%)
Mar 6, 2026, 4:10 PM AEST

COG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.451.481.411.441.44-0.69%318,092
Mar 4, 20261.481.501.441.451.45-2.03%390,830
Mar 3, 20261.511.511.431.481.48-3.58%420,157
Mar 2, 20261.541.561.521.541.54-0.32%73,490
Feb 27, 20261.581.601.541.541.54-0.96%466,305
Feb 26, 20261.571.621.531.561.56-0.64%343,023
Feb 25, 20261.591.611.501.571.57-1.57%177,341
Feb 24, 20261.631.651.551.591.59-1.55%62,753
Feb 23, 20261.661.671.581.621.62-2.42%306,657
Feb 20, 20261.651.691.641.661.661.53%130,368
Feb 19, 20261.641.691.631.631.63-1.21%117,079
Feb 18, 20261.651.681.621.651.65-0.30%71,416
Feb 17, 20261.711.711.631.661.66-3.50%81,631
Feb 16, 20261.591.721.591.721.725.21%124,960
Feb 13, 20261.681.701.581.631.63-4.96%232,053
Feb 12, 20261.721.721.671.721.72-0.58%21,937
Feb 11, 20261.681.731.651.731.732.68%330,652
Feb 10, 20261.701.721.571.681.68-4.55%646,265
Feb 9, 20261.751.761.681.761.760.57%310,720
Feb 6, 20261.801.831.631.751.75-5.41%155,659
Feb 5, 20261.801.851.791.851.850.82%26,087
Feb 4, 20261.681.841.661.841.848.58%324,189
Feb 3, 20261.691.721.651.691.69-0.59%436,091
Feb 2, 20261.741.811.671.701.70-3.41%174,353
Jan 30, 20261.681.811.681.761.763.53%247,170
Jan 29, 20261.691.731.611.701.70-0.87%819,411
Jan 28, 20261.831.841.711.721.72-7.80%298,504
Jan 27, 20261.851.891.751.861.86-2.62%460,097
Jan 23, 20261.991.991.881.911.91-1.04%207,734
Jan 22, 20261.972.001.931.931.93-236,860
Jan 21, 20261.982.001.891.931.93-1.03%154,633
Jan 20, 20261.952.011.951.951.95-2.50%109,093
Jan 19, 20261.952.041.952.002.000.50%80,748
Jan 16, 20262.002.011.941.991.99-158,556
Jan 15, 20262.042.041.951.991.99-2.93%131,472
Jan 14, 20261.952.061.952.052.055.67%83,486
Jan 13, 20262.052.091.941.941.94-5.83%45,522
Jan 12, 20262.042.092.002.062.060.49%202,418
Jan 9, 20262.042.061.992.052.050.49%156,474
Jan 8, 20262.032.081.992.042.040.49%59,924
Jan 7, 20262.002.071.962.032.031.50%276,518
Jan 6, 20262.002.011.962.002.00-0.99%156,489
Jan 5, 20262.072.092.002.022.02-2.42%45,548
Jan 2, 20262.092.092.042.072.07-0.96%12,200
Dec 31, 20252.062.142.062.092.090.97%14,615
Dec 30, 20252.102.102.052.072.07-1.43%37,696
Dec 29, 20252.042.152.042.102.10-54,472
Dec 24, 20252.222.222.102.102.10-4.55%166
Dec 23, 20252.162.202.122.202.20-76,686
Dec 22, 20252.102.202.042.202.208.91%103,534
Dec 19, 20251.992.051.982.022.021.51%370,712
Dec 18, 20252.022.021.961.991.99-1.49%20,653
Dec 17, 20252.072.071.952.022.02-2.42%449,632
Dec 16, 20251.962.071.962.072.074.28%79,193
Dec 15, 20251.952.011.951.991.99-0.25%60,826
Dec 12, 20252.042.061.951.991.99-2.45%76,320
Dec 11, 20251.952.041.912.042.04-157,011
Dec 10, 20251.832.051.832.042.046.81%296,119
Dec 9, 20251.981.981.911.911.91-3.54%148,731
Dec 8, 20251.942.021.901.981.98-1.98%274,214
Dec 5, 20251.952.021.862.022.02-1.46%376,150
Dec 4, 20252.132.132.012.052.05-1.91%248,512
Dec 3, 20252.042.122.042.092.09-2.79%227,126
Dec 2, 20252.062.182.052.152.151.42%219,927
Dec 1, 20252.152.162.072.122.12-1.40%120,470
Nov 28, 20252.152.152.072.152.151.90%104,892
Nov 27, 20252.082.152.082.112.110.48%121,722
Nov 26, 20252.092.122.082.102.100.48%79,906
Nov 25, 20252.062.122.062.092.090.48%65,123
Nov 24, 20252.132.132.062.082.08-3.26%199,166
Nov 21, 20252.072.162.072.152.150.94%67,747
Nov 20, 20251.952.161.952.132.131.91%86,867
Nov 19, 20252.102.112.042.092.09-0.48%114,332
Nov 18, 20252.102.131.992.102.10-2.33%294,816
Nov 17, 20252.052.191.902.152.15-0.92%428,382
Nov 14, 20252.212.232.142.172.17-2.69%72,705
Nov 13, 20252.302.322.232.232.23-3.04%73,504
Nov 12, 20252.312.352.302.302.30-2.13%56,028
Nov 11, 20252.402.412.342.352.35-1.26%53,740
Nov 10, 20252.392.422.302.382.38-0.42%135,834
Nov 7, 20252.382.392.302.392.392.14%93,972
Nov 6, 20252.342.352.252.342.34-66,812
Nov 5, 20252.272.342.192.342.341.30%103,147
Nov 4, 20252.322.332.252.312.31-0.43%26,750
Nov 3, 20252.332.332.242.322.32-161,271
Oct 31, 20252.342.362.272.322.32-106,202
Oct 30, 20252.402.402.292.322.32-2.11%24,013
Oct 29, 20252.422.422.312.372.37-88,069
Oct 28, 20252.332.422.332.372.370.85%274,628
Oct 27, 20252.362.402.332.352.35-1.26%79,189
Oct 24, 20252.292.382.292.382.381.28%194,799
Oct 23, 20252.342.352.252.352.35-0.84%99,083
Oct 22, 20252.372.402.352.372.37-1.25%190,733
Oct 21, 20252.392.422.362.402.400.42%113,979
Oct 20, 20252.292.392.262.392.393.91%185,984
Oct 17, 20252.352.352.302.302.30-2.13%166,832
Oct 16, 20252.352.412.352.352.35-2.89%15,629
Oct 15, 20252.382.462.372.422.423.42%175,855
Oct 14, 20252.382.402.332.342.34-0.85%60,781
Oct 13, 20252.402.402.332.362.36-1.67%605,774