Skip to main content
COG Financial Services Limited (ASX:COG)
Australia flag Australia · Delayed Price · Currency is AUD
1.410
-0.005 (-0.35%)
Apr 28, 2026, 4:10 PM AEST

COG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.421.451.311.411.41-0.35%673,245
Apr 27, 20261.421.421.351.421.421.07%74,851
Apr 24, 20261.251.401.211.401.4011.55%897,852
Apr 23, 20261.261.281.231.261.26-0.40%52,503
Apr 22, 20261.271.271.251.261.26-0.40%28,661
Apr 21, 20261.301.301.261.271.27-1.56%222,384
Apr 20, 20261.321.321.281.291.29-2.65%133,790
Apr 17, 20261.291.331.261.321.323.94%232,388
Apr 16, 20261.281.301.271.271.27-205,335
Apr 15, 20261.301.311.271.271.27-2.31%33,570
Apr 14, 20261.301.351.211.301.30-791,125
Apr 13, 20261.311.311.281.301.30-0.38%359,648
Apr 10, 20261.301.321.251.311.313.57%392,286
Apr 9, 20261.291.291.261.261.26-1.56%525,082
Apr 8, 20261.201.311.201.281.289.87%588,804
Apr 7, 20261.241.251.141.171.170.43%474,588
Apr 2, 20261.261.291.161.161.16-8.66%775,559
Apr 1, 20261.341.361.271.271.27-3.42%4,308,099
Mar 31, 20261.331.351.301.321.32-0.75%140,952
Mar 30, 20261.341.371.311.331.33-2.21%311,628
Mar 26, 20261.371.371.331.361.36-1.09%73,289
Mar 25, 20261.341.381.341.371.373.01%91,847
Mar 24, 20261.371.371.331.331.33-1.48%168,302
Mar 23, 20261.301.381.301.351.351.50%555,841
Mar 20, 20261.301.361.301.331.33-0.75%664,110
Mar 19, 20261.361.381.331.341.34-1.11%499,960
Mar 18, 20261.391.391.351.361.36-2.52%174,949
Mar 17, 20261.371.401.351.391.39-1.07%256,161
Mar 16, 20261.321.411.321.411.416.84%210,093
Mar 13, 20261.331.361.321.321.32-1.13%467,066
Mar 12, 20261.411.411.331.331.33-5.67%2,004,573
Mar 11, 20261.371.411.301.411.418.46%108,393
Mar 10, 20261.341.341.241.301.30-2.99%599,745
Mar 9, 20261.401.401.311.341.31-4.29%416,221
Mar 6, 20261.441.451.391.401.36-2.78%592,837
Mar 5, 20261.451.481.411.441.40-0.69%318,092
Mar 4, 20261.481.501.441.451.41-2.03%390,830
Mar 3, 20261.511.511.431.481.44-3.58%420,157
Mar 2, 20261.541.561.521.541.49-0.32%73,490
Feb 27, 20261.581.601.541.541.50-0.96%466,305
Feb 26, 20261.571.621.531.561.51-0.64%343,023
Feb 25, 20261.591.611.501.571.52-1.57%177,341
Feb 24, 20261.631.651.551.591.55-1.55%62,753
Feb 23, 20261.661.671.581.621.57-2.42%306,657
Feb 20, 20261.651.691.641.661.611.53%130,368
Feb 19, 20261.641.691.631.631.59-1.21%117,079
Feb 18, 20261.651.681.621.651.61-0.30%71,416
Feb 17, 20261.711.711.631.661.61-3.50%81,631
Feb 16, 20261.591.721.591.721.675.21%124,960
Feb 13, 20261.681.701.581.631.59-4.96%232,053
Feb 12, 20261.721.721.671.721.67-0.58%21,937
Feb 11, 20261.681.731.651.731.682.68%330,652
Feb 10, 20261.701.721.571.681.64-4.55%646,265
Feb 9, 20261.751.761.681.761.710.57%310,720
Feb 6, 20261.801.831.631.751.70-5.41%155,659
Feb 5, 20261.801.851.791.851.800.82%26,087
Feb 4, 20261.681.841.661.841.798.58%324,189
Feb 3, 20261.691.721.651.691.65-0.59%436,091
Feb 2, 20261.741.811.671.701.66-3.41%174,353
Jan 30, 20261.681.811.681.761.713.53%247,170
Jan 29, 20261.691.731.611.701.66-0.87%819,411
Jan 28, 20261.831.841.711.721.67-7.80%298,504
Jan 27, 20261.851.891.751.861.81-2.62%460,097
Jan 23, 20261.991.991.881.911.86-1.04%207,734
Jan 22, 20261.972.001.931.931.88-236,860
Jan 21, 20261.982.001.891.931.88-1.03%154,633
Jan 20, 20261.952.011.951.951.90-2.50%109,093
Jan 19, 20261.952.041.952.001.950.50%80,748
Jan 16, 20262.002.011.941.991.94-158,556
Jan 15, 20262.042.041.951.991.94-2.93%131,472
Jan 14, 20261.952.061.952.052.005.67%83,486
Jan 13, 20262.052.091.941.941.89-5.83%45,522
Jan 12, 20262.042.092.002.062.010.49%202,418
Jan 9, 20262.042.061.992.052.000.49%156,474
Jan 8, 20262.032.081.992.041.990.49%59,924
Jan 7, 20262.002.071.962.031.981.50%276,518
Jan 6, 20262.002.011.962.001.95-0.99%156,489
Jan 5, 20262.072.092.002.021.97-2.42%45,548
Jan 2, 20262.092.092.042.072.02-0.96%12,200
Dec 31, 20252.062.142.062.092.040.97%14,615
Dec 30, 20252.102.102.052.072.02-1.43%37,696
Dec 29, 20252.042.152.042.102.05-54,472
Dec 24, 20252.222.222.102.102.05-4.55%166
Dec 23, 20252.162.202.122.202.14-76,686
Dec 22, 20252.102.202.042.202.148.91%103,534
Dec 19, 20251.992.051.982.021.971.51%370,712
Dec 18, 20252.022.021.961.991.94-1.49%20,653
Dec 17, 20252.072.071.952.021.97-2.42%449,632
Dec 16, 20251.962.071.962.072.024.28%79,193
Dec 15, 20251.952.011.951.991.93-0.25%60,826
Dec 12, 20252.042.061.951.991.94-2.45%76,320
Dec 11, 20251.952.041.912.041.99-157,011
Dec 10, 20251.832.051.832.041.996.81%296,119
Dec 9, 20251.981.981.911.911.86-3.54%148,731
Dec 8, 20251.942.021.901.981.93-1.98%274,214
Dec 5, 20251.952.021.862.021.97-1.46%376,150
Dec 4, 20252.132.132.012.052.00-1.91%248,512
Dec 3, 20252.042.122.042.092.04-2.79%227,126
Dec 2, 20252.062.182.052.152.091.42%219,927
Dec 1, 20252.152.162.072.122.06-1.40%120,470