COG Financial Services Limited COG

ASX · Australia · Miscellaneous

AUD 1.81-0.02 (-1.09%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 1.81	-1.09%	AUD 1.84	AUD 1.84	AUD 1.79	114.86K
2026-09-30	AUD 1.83	+1.67%	AUD 1.82	AUD 1.88	AUD 1.80	531.33K
2026-09-29	AUD 1.80	+2.86%	AUD 1.75	AUD 1.80	AUD 1.75	239.40K
2026-09-28	AUD 1.75	+1.16%	AUD 1.72	AUD 1.76	AUD 1.71	180.33K
2026-09-25	AUD 1.73	-1.70%	AUD 1.76	AUD 1.76	AUD 1.72	204.68K
2026-09-24	AUD 1.76	-1.68%	AUD 1.77	AUD 1.80	AUD 1.76	260.37K
2026-09-23	AUD 1.79	-1.10%	AUD 1.85	AUD 1.85	AUD 1.76	222.60K
2026-09-22	AUD 1.81	-2.95%	AUD 1.87	AUD 1.87	AUD 1.77	774.86K
2026-09-21	AUD 1.87	+3.04%	AUD 1.82	AUD 1.89	AUD 1.80	1.31M
2026-09-18	AUD 1.81	+8.71%	AUD 1.72	AUD 1.82	AUD 1.71	1.32M
2026-09-17	AUD 1.66	-1.48%	AUD 1.65	AUD 1.70	AUD 1.62	169.84K
2026-09-16	AUD 1.69	+1.20%	AUD 1.68	AUD 1.69	AUD 1.60	157.93K
2026-09-15	AUD 1.67	-0.89%	AUD 1.68	AUD 1.68	AUD 1.63	84.19K
2026-09-14	AUD 1.68	-0.30%	AUD 1.69	AUD 1.70	AUD 1.64	81.32K
2026-09-11	AUD 1.69	+1.20%	AUD 1.65	AUD 1.69	AUD 1.64	320.03K
2026-09-10	AUD 1.67	+1.52%	AUD 1.64	AUD 1.68	AUD 1.61	93.31K
2026-09-09	AUD 1.64	-4.36%	AUD 1.72	AUD 1.72	AUD 1.64	64.24K
2026-09-08	AUD 1.72	+0.29%	AUD 1.72	AUD 1.72	AUD 1.67	1.12M
2026-09-07	AUD 1.72	+0.88%	AUD 1.70	AUD 1.72	AUD 1.66	322.36K
2026-09-04	AUD 1.70	0.00%	AUD 1.70	AUD 1.78	AUD 1.67	982.76K
2026-09-03	AUD 1.70	+5.26%	AUD 1.58	AUD 1.70	AUD 1.53	1.09M
2026-09-02	AUD 1.62	+6.95%	AUD 1.49	AUD 1.62	AUD 1.46	1.02M
2026-09-01	AUD 1.51	+0.67%	AUD 1.56	AUD 1.56	AUD 1.49	717.43K
2026-08-31	AUD 1.50	-4.46%	AUD 1.53	AUD 1.54	AUD 1.49	112.56K
2026-08-28	AUD 1.57	-0.63%	AUD 1.59	AUD 1.63	AUD 1.57	90.49K
2026-08-27	AUD 1.58	-5.39%	AUD 1.64	AUD 1.66	AUD 1.57	398.72K
2026-08-26	AUD 1.67	+14.38%	AUD 1.52	AUD 1.67	AUD 1.50	1.10M
2026-08-25	AUD 1.46	+2.10%	AUD 1.44	AUD 1.46	AUD 1.42	230.70K
2026-08-24	AUD 1.43	+1.78%	AUD 1.43	AUD 1.43	AUD 1.40	67.84K
2026-08-21	AUD 1.40	-1.75%	AUD 1.41	AUD 1.43	AUD 1.40	85.35K
2026-08-20	AUD 1.43	-2.39%	AUD 1.45	AUD 1.45	AUD 1.42	86.64K
2026-08-19	AUD 1.47	-0.34%	AUD 1.47	AUD 1.49	AUD 1.46	552.90K
2026-08-18	AUD 1.47	+2.80%	AUD 1.45	AUD 1.47	AUD 1.41	125.40K
2026-08-17	AUD 1.43	-1.72%	AUD 1.47	AUD 1.47	AUD 1.43	5.56K
2026-08-14	AUD 1.46	-3.00%	AUD 1.47	AUD 1.47	AUD 1.45	56.37K
2026-08-13	AUD 1.50	+2.04%	AUD 1.48	AUD 1.50	AUD 1.47	141.12K
2026-08-12	AUD 1.47	+0.68%	AUD 1.49	AUD 1.49	AUD 1.45	252.03K
2026-08-11	AUD 1.46	0.00%	AUD 1.48	AUD 1.49	AUD 1.45	1.35M
2026-08-10	AUD 1.46	+0.69%	AUD 1.45	AUD 1.46	AUD 1.43	164.44K
2026-08-07	AUD 1.45	+3.57%	AUD 1.42	AUD 1.45	AUD 1.42	75.49K
2026-08-06	AUD 1.40	+1.08%	AUD 1.39	AUD 1.45	AUD 1.39	195.60K
2026-08-05	AUD 1.38	+0.36%	AUD 1.38	AUD 1.39	AUD 1.38	172.18K
2026-08-04	AUD 1.38	0.00%	AUD 1.38	AUD 1.41	AUD 1.37	217.20K
2026-08-03	AUD 1.38	+5.34%	AUD 1.31	AUD 1.40	AUD 1.31	338.56K
2026-07-31	AUD 1.31	+0.77%	AUD 1.32	AUD 1.34	AUD 1.31	121.74K
2026-07-30	AUD 1.30	+3.59%	AUD 1.32	AUD 1.35	AUD 1.25	447.89K
2026-07-29	AUD 1.25	-2.71%	AUD 1.30	AUD 1.30	AUD 1.25	16.24K
2026-07-28	AUD 1.29	+0.39%	AUD 1.28	AUD 1.29	AUD 1.23	203.54K
2026-07-27	AUD 1.28	0.00%	AUD 1.29	AUD 1.32	AUD 1.26	186.07K
2026-07-24	AUD 1.28	-2.28%	AUD 1.33	AUD 1.33	AUD 1.24	244.59K
2026-07-23	AUD 1.32	-2.59%	AUD 1.35	AUD 1.36	AUD 1.32	61.14K
2026-07-22	AUD 1.35	-2.17%	AUD 1.39	AUD 1.39	AUD 1.35	161.78K
2026-07-21	AUD 1.38	-1.08%	AUD 1.39	AUD 1.40	AUD 1.38	64.37K
2026-07-20	AUD 1.39	-3.79%	AUD 1.43	AUD 1.43	AUD 1.39	82.51K
2026-07-17	AUD 1.45	+1.58%	AUD 1.43	AUD 1.45	AUD 1.42	11.16K
2026-07-16	AUD 1.43	-1.55%	AUD 1.46	AUD 1.46	AUD 1.42	41.07K
2026-07-15	AUD 1.45	+1.75%	AUD 1.43	AUD 1.45	AUD 1.38	248.77K
2026-07-14	AUD 1.42	-1.04%	AUD 1.45	AUD 1.49	AUD 1.41	48.40K
2026-07-13	AUD 1.44	+5.49%	AUD 1.42	AUD 1.44	AUD 1.38	110.61K
2026-07-10	AUD 1.37	-2.85%	AUD 1.39	AUD 1.41	AUD 1.37	33.38K
2026-07-09	AUD 1.40	+0.72%	AUD 1.38	AUD 1.40	AUD 1.35	193.03K
2026-07-08	AUD 1.39	-2.79%	AUD 1.40	AUD 1.40	AUD 1.39	133.79K
2026-07-07	AUD 1.43	-2.38%	AUD 1.44	AUD 1.45	AUD 1.40	180.40K
2026-07-06	AUD 1.47	0.00%	AUD 1.43	AUD 1.47	AUD 1.40	72.54K
2026-07-03	AUD 1.47	-1.67%	AUD 1.47	AUD 1.47	AUD 1.45	107.82K
2026-07-02	AUD 1.50	+1.01%	AUD 1.42	AUD 1.50	AUD 1.39	80.21K
2026-07-01	AUD 1.48	+7.64%	AUD 1.37	AUD 1.48	AUD 1.37	76.75K
2026-06-30	AUD 1.38	+1.10%	AUD 1.37	AUD 1.38	AUD 1.31	1.84M
2026-06-29	AUD 1.36	-0.37%	AUD 1.36	AUD 1.37	AUD 1.34	148.81K
2026-06-26	AUD 1.37	-2.15%	AUD 1.39	AUD 1.39	AUD 1.35	180.04K
2026-06-25	AUD 1.39	-2.45%	AUD 1.43	AUD 1.43	AUD 1.39	48.21K
2026-06-24	AUD 1.43	+1.42%	AUD 1.39	AUD 1.43	AUD 1.39	125.48K
2026-06-23	AUD 1.41	+0.71%	AUD 1.39	AUD 1.41	AUD 1.39	121.64K
2026-06-22	AUD 1.40	-0.71%	AUD 1.41	AUD 1.42	AUD 1.40	81.16K
2026-06-19	AUD 1.41	-3.42%	AUD 1.46	AUD 1.46	AUD 1.41	14.71K
2026-06-18	AUD 1.46	0.00%	AUD 1.46	AUD 1.49	AUD 1.43	78.56K
2026-06-17	AUD 1.46	+1.39%	AUD 1.41	AUD 1.46	AUD 1.39	234.32K
2026-06-16	AUD 1.44	-1.37%	AUD 1.44	AUD 1.46	AUD 1.41	258.97K
2026-06-15	AUD 1.46	0.00%	AUD 1.46	AUD 1.48	AUD 1.44	124.51K
2026-06-12	AUD 1.46	+0.34%	AUD 1.42	AUD 1.46	AUD 1.42	416.78K
2026-06-11	AUD 1.46	+0.69%	AUD 1.43	AUD 1.50	AUD 1.40	276.56K
2026-06-10	AUD 1.45	-2.03%	AUD 1.48	AUD 1.50	AUD 1.45	87.13K
2026-06-09	AUD 1.48	-1.34%	AUD 1.48	AUD 1.50	AUD 1.46	58.40K
2026-06-05	AUD 1.50	-0.33%	AUD 1.51	AUD 1.51	AUD 1.48	574.36K
2026-06-04	AUD 1.50	+1.35%	AUD 1.48	AUD 1.50	AUD 1.43	141.14K
2026-06-03	AUD 1.48	-1.99%	AUD 1.53	AUD 1.53	AUD 1.48	419.77K
2026-06-02	AUD 1.51	+2.03%	AUD 1.50	AUD 1.51	AUD 1.48	105.94K
2026-06-01	AUD 1.48	-1.99%	AUD 1.50	AUD 1.51	AUD 1.47	152.80K
2026-05-29	AUD 1.51	-1.31%	AUD 1.53	AUD 1.54	AUD 1.48	1.24M
2026-05-28	AUD 1.53	-1.92%	AUD 1.56	AUD 1.57	AUD 1.52	385.61K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 1.81	-1.09%	AUD 1.84	AUD 1.84	AUD 1.79	114.86K
2026-09-30	AUD 1.83	+1.67%	AUD 1.82	AUD 1.88	AUD 1.80	531.33K
2026-09-29	AUD 1.80	+2.86%	AUD 1.75	AUD 1.80	AUD 1.75	239.40K
2026-09-28	AUD 1.75	+1.16%	AUD 1.72	AUD 1.76	AUD 1.71	180.33K
2026-09-25	AUD 1.73	-1.70%	AUD 1.76	AUD 1.76	AUD 1.72	204.68K
2026-09-24	AUD 1.76	-1.68%	AUD 1.77	AUD 1.80	AUD 1.76	260.37K
2026-09-23	AUD 1.79	-1.10%	AUD 1.85	AUD 1.85	AUD 1.76	222.60K
2026-09-22	AUD 1.81	-2.95%	AUD 1.87	AUD 1.87	AUD 1.77	774.86K
2026-09-21	AUD 1.87	+3.04%	AUD 1.82	AUD 1.89	AUD 1.80	1.31M
2026-09-18	AUD 1.81	+8.71%	AUD 1.72	AUD 1.82	AUD 1.71	1.32M
2026-09-17	AUD 1.66	-1.48%	AUD 1.65	AUD 1.70	AUD 1.62	169.84K
2026-09-16	AUD 1.69	+1.20%	AUD 1.68	AUD 1.69	AUD 1.60	157.93K
2026-09-15	AUD 1.67	-0.89%	AUD 1.68	AUD 1.68	AUD 1.63	84.19K
2026-09-14	AUD 1.68	-0.30%	AUD 1.69	AUD 1.70	AUD 1.64	81.32K
2026-09-11	AUD 1.69	+1.20%	AUD 1.65	AUD 1.69	AUD 1.64	320.03K
2026-09-10	AUD 1.67	+1.52%	AUD 1.64	AUD 1.68	AUD 1.61	93.31K
2026-09-09	AUD 1.64	-4.36%	AUD 1.72	AUD 1.72	AUD 1.64	64.24K
2026-09-08	AUD 1.72	+0.29%	AUD 1.72	AUD 1.72	AUD 1.67	1.12M
2026-09-07	AUD 1.72	+0.88%	AUD 1.70	AUD 1.72	AUD 1.66	322.36K
2026-09-04	AUD 1.70	0.00%	AUD 1.70	AUD 1.78	AUD 1.67	982.76K
2026-09-03	AUD 1.70	+5.26%	AUD 1.58	AUD 1.70	AUD 1.53	1.09M
2026-09-02	AUD 1.62	+6.95%	AUD 1.49	AUD 1.62	AUD 1.46	1.02M
2026-09-01	AUD 1.51	+0.67%	AUD 1.56	AUD 1.56	AUD 1.49	717.43K
2026-08-31	AUD 1.50	-4.46%	AUD 1.53	AUD 1.54	AUD 1.49	112.56K
2026-08-28	AUD 1.57	-0.63%	AUD 1.59	AUD 1.63	AUD 1.57	90.49K
2026-08-27	AUD 1.58	-5.39%	AUD 1.64	AUD 1.66	AUD 1.57	398.72K
2026-08-26	AUD 1.67	+14.38%	AUD 1.52	AUD 1.67	AUD 1.50	1.10M
2026-08-25	AUD 1.46	+2.10%	AUD 1.44	AUD 1.46	AUD 1.42	230.70K
2026-08-24	AUD 1.43	+1.78%	AUD 1.43	AUD 1.43	AUD 1.40	67.84K
2026-08-21	AUD 1.40	-1.75%	AUD 1.41	AUD 1.43	AUD 1.40	85.35K
2026-08-20	AUD 1.43	-2.39%	AUD 1.45	AUD 1.45	AUD 1.42	86.64K
2026-08-19	AUD 1.47	-0.34%	AUD 1.47	AUD 1.49	AUD 1.46	552.90K
2026-08-18	AUD 1.47	+2.80%	AUD 1.45	AUD 1.47	AUD 1.41	125.40K
2026-08-17	AUD 1.43	-1.72%	AUD 1.47	AUD 1.47	AUD 1.43	5.56K
2026-08-14	AUD 1.46	-3.00%	AUD 1.47	AUD 1.47	AUD 1.45	56.37K
2026-08-13	AUD 1.50	+2.04%	AUD 1.48	AUD 1.50	AUD 1.47	141.12K
2026-08-12	AUD 1.47	+0.68%	AUD 1.49	AUD 1.49	AUD 1.45	252.03K
2026-08-11	AUD 1.46	0.00%	AUD 1.48	AUD 1.49	AUD 1.45	1.35M
2026-08-10	AUD 1.46	+0.69%	AUD 1.45	AUD 1.46	AUD 1.43	164.44K
2026-08-07	AUD 1.45	+3.57%	AUD 1.42	AUD 1.45	AUD 1.42	75.49K
2026-08-06	AUD 1.40	+1.08%	AUD 1.39	AUD 1.45	AUD 1.39	195.60K
2026-08-05	AUD 1.38	+0.36%	AUD 1.38	AUD 1.39	AUD 1.38	172.18K
2026-08-04	AUD 1.38	0.00%	AUD 1.38	AUD 1.41	AUD 1.37	217.20K
2026-08-03	AUD 1.38	+5.34%	AUD 1.31	AUD 1.40	AUD 1.31	338.56K
2026-07-31	AUD 1.31	+0.77%	AUD 1.32	AUD 1.34	AUD 1.31	121.74K
2026-07-30	AUD 1.30	+3.59%	AUD 1.32	AUD 1.35	AUD 1.25	447.89K
2026-07-29	AUD 1.25	-2.71%	AUD 1.30	AUD 1.30	AUD 1.25	16.24K
2026-07-28	AUD 1.29	+0.39%	AUD 1.28	AUD 1.29	AUD 1.23	203.54K
2026-07-27	AUD 1.28	0.00%	AUD 1.29	AUD 1.32	AUD 1.26	186.07K
2026-07-24	AUD 1.28	-2.28%	AUD 1.33	AUD 1.33	AUD 1.24	244.59K
2026-07-23	AUD 1.32	-2.59%	AUD 1.35	AUD 1.36	AUD 1.32	61.14K
2026-07-22	AUD 1.35	-2.17%	AUD 1.39	AUD 1.39	AUD 1.35	161.78K
2026-07-21	AUD 1.38	-1.08%	AUD 1.39	AUD 1.40	AUD 1.38	64.37K
2026-07-20	AUD 1.39	-3.79%	AUD 1.43	AUD 1.43	AUD 1.39	82.51K
2026-07-17	AUD 1.45	+1.58%	AUD 1.43	AUD 1.45	AUD 1.42	11.16K
2026-07-16	AUD 1.43	-1.55%	AUD 1.46	AUD 1.46	AUD 1.42	41.07K
2026-07-15	AUD 1.45	+1.75%	AUD 1.43	AUD 1.45	AUD 1.38	248.77K
2026-07-14	AUD 1.42	-1.04%	AUD 1.45	AUD 1.49	AUD 1.41	48.40K
2026-07-13	AUD 1.44	+5.49%	AUD 1.42	AUD 1.44	AUD 1.38	110.61K
2026-07-10	AUD 1.37	-2.85%	AUD 1.39	AUD 1.41	AUD 1.37	33.38K
2026-07-09	AUD 1.40	+0.72%	AUD 1.38	AUD 1.40	AUD 1.35	193.03K
2026-07-08	AUD 1.39	-2.79%	AUD 1.40	AUD 1.40	AUD 1.39	133.79K
2026-07-07	AUD 1.43	-2.38%	AUD 1.44	AUD 1.45	AUD 1.40	180.40K
2026-07-06	AUD 1.47	0.00%	AUD 1.43	AUD 1.47	AUD 1.40	72.54K
2026-07-03	AUD 1.47	-1.67%	AUD 1.47	AUD 1.47	AUD 1.45	107.82K
2026-07-02	AUD 1.50	+1.01%	AUD 1.42	AUD 1.50	AUD 1.39	80.21K
2026-07-01	AUD 1.48	+7.64%	AUD 1.37	AUD 1.48	AUD 1.37	76.75K
2026-06-30	AUD 1.38	+1.10%	AUD 1.37	AUD 1.38	AUD 1.31	1.84M
2026-06-29	AUD 1.36	-0.37%	AUD 1.36	AUD 1.37	AUD 1.34	148.81K
2026-06-26	AUD 1.37	-2.15%	AUD 1.39	AUD 1.39	AUD 1.35	180.04K
2026-06-25	AUD 1.39	-2.45%	AUD 1.43	AUD 1.43	AUD 1.39	48.21K
2026-06-24	AUD 1.43	+1.42%	AUD 1.39	AUD 1.43	AUD 1.39	125.48K
2026-06-23	AUD 1.41	+0.71%	AUD 1.39	AUD 1.41	AUD 1.39	121.64K
2026-06-22	AUD 1.40	-0.71%	AUD 1.41	AUD 1.42	AUD 1.40	81.16K
2026-06-19	AUD 1.41	-3.42%	AUD 1.46	AUD 1.46	AUD 1.41	14.71K
2026-06-18	AUD 1.46	0.00%	AUD 1.46	AUD 1.49	AUD 1.43	78.56K
2026-06-17	AUD 1.46	+1.39%	AUD 1.41	AUD 1.46	AUD 1.39	234.32K
2026-06-16	AUD 1.44	-1.37%	AUD 1.44	AUD 1.46	AUD 1.41	258.97K
2026-06-15	AUD 1.46	0.00%	AUD 1.46	AUD 1.48	AUD 1.44	124.51K
2026-06-12	AUD 1.46	+0.34%	AUD 1.42	AUD 1.46	AUD 1.42	416.78K
2026-06-11	AUD 1.46	+0.69%	AUD 1.43	AUD 1.50	AUD 1.40	276.56K
2026-06-10	AUD 1.45	-2.03%	AUD 1.48	AUD 1.50	AUD 1.45	87.13K
2026-06-09	AUD 1.48	-1.34%	AUD 1.48	AUD 1.50	AUD 1.46	58.40K
2026-06-05	AUD 1.50	-0.33%	AUD 1.51	AUD 1.51	AUD 1.48	574.36K
2026-06-04	AUD 1.50	+1.35%	AUD 1.48	AUD 1.50	AUD 1.43	141.14K
2026-06-03	AUD 1.48	-1.99%	AUD 1.53	AUD 1.53	AUD 1.48	419.77K
2026-06-02	AUD 1.51	+2.03%	AUD 1.50	AUD 1.51	AUD 1.48	105.94K
2026-06-01	AUD 1.48	-1.99%	AUD 1.50	AUD 1.51	AUD 1.47	152.80K
2026-05-29	AUD 1.51	-1.31%	AUD 1.53	AUD 1.54	AUD 1.48	1.24M
2026-05-28	AUD 1.53	-1.92%	AUD 1.56	AUD 1.57	AUD 1.52	385.61K