Skip to main content
COG Financial Services Limited (ASX:COG)
Australia flag Australia · Delayed Price · Currency is AUD
2.020
-0.030 (-1.46%)
At close: Dec 5, 2025

COG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.382.452.302.402.400.84%660,477
Oct 9, 20252.162.452.162.382.3813.33%1,082,608
Oct 8, 20252.132.132.092.102.10-1.41%91,327
Oct 7, 20252.102.172.082.132.132.40%135,580
Oct 6, 20252.142.152.072.082.08-1.42%41,479
Oct 3, 20252.182.192.112.112.11-3.65%60,585
Oct 2, 20252.162.192.102.192.191.39%173,340
Oct 1, 20252.152.182.112.162.16-0.46%130,245
Sep 30, 20252.122.172.122.172.17-59,419
Sep 29, 20252.132.192.132.172.17-0.91%104,070
Sep 26, 20252.152.192.152.192.190.46%314,747
Sep 25, 20252.072.182.072.182.18-45,448
Sep 24, 20252.132.182.002.182.18-0.46%208,661
Sep 23, 20252.082.191.982.192.195.29%292,720
Sep 22, 20252.092.112.052.082.08-1.42%45,729
Sep 19, 20252.152.152.072.112.11-0.94%102,518
Sep 18, 20252.192.192.112.132.13-2.74%63,778
Sep 17, 20252.142.222.092.192.192.34%435,570
Sep 16, 20252.002.151.992.142.147.00%845,402
Sep 15, 20252.002.011.912.002.000.25%140,603
Sep 12, 20252.002.021.982.002.00-0.25%278,695
Sep 11, 20251.932.041.902.002.003.63%1,132,511
Sep 10, 20252.002.001.911.931.93-3.50%203,060
Sep 9, 20252.012.031.992.002.00-448,307
Sep 8, 20252.022.021.952.002.00-0.50%142,516
Sep 5, 20252.012.061.972.012.010.50%516,612
Sep 4, 20251.882.031.882.002.005.82%910,945
Sep 3, 20251.761.901.761.891.898.00%820,781
Sep 2, 20251.621.751.621.751.758.70%107,447
Sep 1, 20251.571.631.571.611.61-4.73%71,485
Aug 29, 20251.701.711.681.691.66-3.98%195,633
Aug 28, 20251.721.761.651.761.731.73%348,775
Aug 27, 20251.841.851.731.731.70-3.89%271,331
Aug 26, 20251.761.821.731.801.774.05%98,508
Aug 25, 20251.781.801.711.731.70-1.70%202,327
Aug 22, 20251.701.761.661.761.735.39%52,509
Aug 21, 20251.731.731.671.671.64-1.76%9,022
Aug 20, 20251.691.731.671.701.67-291,442
Aug 19, 20251.701.731.681.701.67-297,281
Aug 18, 20251.661.731.661.701.67-112,330
Aug 15, 20251.721.761.701.701.67-1.16%27,451
Aug 14, 20251.711.781.711.721.691.18%49,305
Aug 13, 20251.721.731.691.701.67-0.58%77,835
Aug 12, 20251.771.771.711.711.68-2.56%38,864
Aug 11, 20251.781.801.671.761.72-1.40%90,213
Aug 8, 20251.821.821.731.781.75-0.56%54,795
Aug 7, 20251.851.851.761.791.76-0.56%126,268
Aug 6, 20251.851.871.801.801.77-4.26%49,908
Aug 5, 20251.831.881.791.881.853.87%589,947
Aug 4, 20251.901.901.811.811.78-2.69%78,641
Aug 1, 20251.801.861.781.861.833.33%433,903
Jul 31, 20251.761.801.751.801.771.12%445,383
Jul 30, 20251.801.801.761.781.75-0.56%244,748
Jul 29, 20251.771.831.771.791.761.13%219,587
Jul 28, 20251.731.771.731.771.742.31%108,428
Jul 25, 20251.671.741.671.731.703.59%301,655
Jul 24, 20251.631.681.631.671.642.14%102,269
Jul 23, 20251.631.651.601.641.61-0.91%72,205
Jul 22, 20251.621.681.561.651.62-1.79%346,982
Jul 21, 20251.681.691.651.681.65-0.30%98,969