COG Financial Services Limited COG

ASX · Avustralya · Çeşitli

AUD 1,80-0,01 (-%0,55)

Piyasa açık· 2 Eki 2026 05:24 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 1,80	-%0,55	AUD 1,80	AUD 1,83	AUD 1,77	358,26K
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 1,80	-%0,55	AUD 1,80	AUD 1,83	AUD 1,77	358,26K
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