COG Financial Services Limited(AU:COG)
A$1.74+0.14 (+8.75%)
AU:COG
COG Financial Services Limited historical prices
A$1.74
At close:+0.14 (+8.75%)
Want to see AU:COG full AI Analyst Report?
COG Financial Services Limited (COG) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | +8.75% | 452,606 | 1.28 |
| Nov 10, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | +1.27% | 1,162,793 | 3.46 |
| Nov 09, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | +1.27% | 778,713 | 2.37 |
| Nov 06, 2026 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -4.24% | 848,937 | 2.53 |
| Nov 05, 2026 | 1.70 | 1.73 | 1.60 | 1.65 | 1.65 | +2.48% | 1,375,561 | 4.34 |
| Nov 04, 2026 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -3.30% | 740,704 | 2.42 |
| Nov 03, 2026 | 1.75 | 1.76 | 1.67 | 1.67 | 1.67 | -5.93% | 103,530 | 0.34 |
| Nov 02, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.57% | 86,202 | 0.28 |
| Oct 30, 2026 | 1.74 | 1.76 | 1.71 | 1.76 | 1.76 | +1.15% | 65,729 | 0.21 |
| Oct 29, 2026 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -0.29% | 72,921 | 0.23 |
| Oct 28, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 88,967 | 0.28 |
| Oct 27, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -0.84% | 58,357 | 0.18 |
| Oct 26, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | +1.14% | 28,464 | 0.09 |
| Oct 23, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 0.00% | 23,740 | 0.07 |
| Oct 22, 2026 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | +0.57% | 114,283 | 0.35 |
| Oct 21, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.41% | 289,347 | 0.89 |
| Oct 20, 2026 | 1.75 | 1.79 | 1.70 | 1.78 | 1.78 | +0.57% | 71,997 | 0.22 |
| Oct 19, 2026 | 1.72 | 1.77 | 1.69 | 1.77 | 1.77 | +2.32% | 140,998 | 0.43 |
| Oct 16, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | +0.88% | 145,634 | 0.45 |
| Oct 15, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -2.01% | 226,501 | 0.70 |
| Oct 14, 2026 | 1.76 | 1.76 | 1.63 | 1.75 | 1.75 | 0.00% | 298,280 | 0.94 |
| Oct 13, 2026 | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -4.64% | 251,229 | 0.80 |
| Oct 12, 2026 | 1.83 | 1.83 | 1.73 | 1.83 | 1.83 | +1.39% | 156,329 | 0.50 |
| Oct 09, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.28% | 111,374 | 0.35 |
| Oct 08, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.90% | 82,632 | 0.26 |
| Oct 07, 2026 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | +0.82% | 96,251 | 0.31 |
| Oct 06, 2026 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | -0.27% | 95,979 | 0.30 |
| Oct 05, 2026 | 1.79 | 1.88 | 1.79 | 1.84 | 1.84 | +1.94% | 37,221 | 0.12 |
| Oct 02, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 372,711 | 1.19 |
| Oct 01, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 114,859 | 0.37 |
| Sep 30, 2026 | 1.82 | 1.89 | 1.80 | 1.83 | 1.83 | +1.67% | 531,325 | 1.73 |
| Sep 29, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | +2.86% | 239,404 | 0.79 |
| Sep 28, 2026 | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | +1.16% | 180,326 | 0.60 |
| Sep 25, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 204,683 | 0.62 |
| Sep 24, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 260,372 | 0.80 |
| Sep 23, 2026 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -1.10% | 222,599 | 0.68 |
| Sep 22, 2026 | 1.87 | 1.87 | 1.77 | 1.81 | 1.81 | -2.95% | 774,861 | 2.46 |
| Sep 21, 2026 | 1.82 | 1.89 | 1.80 | 1.87 | 1.87 | +3.04% | 1,305,770 | 4.42 |
| Sep 18, 2026 | 1.72 | 1.82 | 1.71 | 1.81 | 1.81 | +8.71% | 1,317,020 | 4.76 |
| Sep 17, 2026 | 1.66 | 1.70 | 1.62 | 1.67 | 1.67 | -1.48% | 169,839 | 0.62 |
| Sep 16, 2026 | 1.68 | 1.69 | 1.60 | 1.69 | 1.69 | +1.20% | 157,931 | 0.58 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.89% | 84,186 | 0.31 |
| Sep 14, 2026 | 1.69 | 1.70 | 1.64 | 1.69 | 1.69 | -0.30% | 81,316 | 0.30 |
| Sep 11, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | +1.20% | 320,029 | 1.17 |
| Sep 10, 2026 | 1.65 | 1.68 | 1.61 | 1.67 | 1.67 | +1.52% | 93,312 | 0.34 |
| Sep 09, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.36% | 64,239 | 0.23 |
| Sep 08, 2026 | 1.72 | 1.72 | 1.67 | 1.72 | 1.72 | +0.29% | 1,121,510 | 4.20 |
| Sep 07, 2026 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | +0.88% | 322,361 | 1.22 |
| Sep 04, 2026 | 1.70 | 1.78 | 1.67 | 1.70 | 1.70 | 0.00% | 982,757 | 3.95 |
| Sep 03, 2026 | 1.58 | 1.70 | 1.54 | 1.70 | 1.70 | +5.26% | 1,093,538 | 4.73 |
