Stock listing
ASX:COG COG Financial Services Limited Share Price
Follow COG Financial Services Limited into a list and get an email when it puts out news.
Share price · ASX:COG
$1.76 AUD +0.02 (+1.1%)
Close on Oct 30, 2026
- Day range
- $1.71 – $1.76 AUDOct 30, 2026
- Volume
- 65,729 sharesOct 30, 2026
- Market cap
- $375.4M AUDAt the close on Oct 30, 2026 · price × 213.3M shares outstanding
- 52-week range
- $1.14 – $2.41 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $510,389 AUDMedian day 164,444 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:COG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.76 | +0.02 | +1.1% | $1.74 | $1.76 | $1.705 | 65,729 | |
| $1.74 | -0.005 | -0.3% | $1.755 | $1.755 | $1.71 | 72,921 | |
| $1.745 | -0.02 | -1.1% | $1.725 | $1.765 | $1.725 | 88,967 | |
| $1.765 | -0.015 | -0.8% | $1.775 | $1.78 | $1.738 | 58,357 | |
| $1.78 | +0.02 | +1.1% | $1.745 | $1.78 | $1.74 | 28,464 | |
| $1.76 | 0.00 | 0.0% | $1.738 | $1.76 | $1.733 | 23,740 | |
| $1.76 | +0.01 | +0.6% | $1.74 | $1.77 | $1.725 | 114,283 | |
| $1.75 | -0.025 | -1.4% | $1.775 | $1.775 | $1.725 | 289,347 | |
| $1.775 | +0.01 | +0.6% | $1.75 | $1.785 | $1.70 | 71,997 | |
| $1.765 | +0.04 | +2.3% | $1.715 | $1.765 | $1.685 | 140,998 | |
| $1.725 | +0.015 | +0.9% | $1.70 | $1.74 | $1.69 | 145,634 | |
| $1.71 | -0.035 | -2.0% | $1.715 | $1.745 | $1.695 | 226,501 | |
| $1.745 | 0.00 | 0.0% | $1.755 | $1.755 | $1.63 | 298,280 | |
| $1.745 | -0.085 | -4.6% | $1.765 | $1.79 | $1.725 | 251,229 | |
| $1.83 | +0.025 | +1.4% | $1.83 | $1.83 | $1.725 | 156,329 | |
| $1.805 | -0.005 | -0.3% | $1.81 | $1.83 | $1.79 | 111,374 | |
| $1.81 | -0.035 | -1.9% | $1.825 | $1.825 | $1.79 | 82,632 | |
| $1.845 | +0.015 | +0.8% | $1.83 | $1.86 | $1.805 | 96,251 | |
| $1.83 | -0.005 | -0.3% | $1.84 | $1.868 | $1.815 | 95,979 | |
| $1.835 | +0.035 | +1.9% | $1.79 | $1.875 | $1.79 | 37,221 | |
| $1.80 | -0.01 | -0.6% | $1.80 | $1.825 | $1.775 | 372,711 | |
| $1.81 | -0.02 | -1.1% | $1.838 | $1.84 | $1.79 | 114,859 | |
| $1.83 | +0.03 | +1.7% | $1.82 | $1.885 | $1.80 | 531,325 | |
| $1.80 | +0.05 | +2.9% | $1.75 | $1.80 | $1.75 | 239,404 | |
| $1.75 | +0.02 | +1.2% | $1.72 | $1.765 | $1.71 | 180,326 | |
| $1.73 | -0.03 | -1.7% | $1.76 | $1.76 | $1.715 | 204,683 | |
| $1.76 | -0.03 | -1.7% | $1.77 | $1.80 | $1.76 | 260,372 | |
| $1.79 | -0.02 | -1.1% | $1.85 | $1.85 | $1.765 | 222,599 | |
| $1.81 | -0.055 | -2.9% | $1.865 | $1.865 | $1.77 | 774,861 | |
| $1.865 | +0.055 | +3.0% | $1.815 | $1.89 | $1.80 | 1,305,770 | |
| $1.81 | +0.145 | +8.7% | $1.715 | $1.823 | $1.71 | 1,317,020 | |
| $1.665 | -0.025 | -1.5% | $1.655 | $1.70 | $1.62 | 169,839 | |
| $1.69 | +0.02 | +1.2% | $1.68 | $1.69 | $1.60 | 157,931 | |
| $1.67 | -0.015 | -0.9% | $1.68 | $1.68 | $1.63 | 84,186 | |
| $1.685 | -0.005 | -0.3% | $1.69 | $1.70 | $1.64 | 81,316 | |
| $1.69 | +0.02 | +1.2% | $1.655 | $1.69 | $1.64 | 320,029 | |
| $1.67 | +0.025 | +1.5% | $1.645 | $1.68 | $1.605 | 93,312 | |
| $1.645 | -0.075 | -4.4% | $1.715 | $1.715 | $1.645 | 64,239 | |
| $1.72 | +0.005 | +0.3% | $1.72 | $1.723 | $1.673 | 1,121,510 | |
| $1.715 | +0.015 | +0.9% | $1.70 | $1.715 | $1.665 | 322,361 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.78 | $1.67 | 982,757 | |
| $1.70 | +0.085 | +5.3% | $1.58 | $1.70 | $1.535 | 1,093,538 | |
| $1.615 | +0.105 | +7.0% | $1.49 | $1.615 | $1.46 | 1,018,414 | |
| $1.51 | +0.01 | +0.7% | $1.56 | $1.56 | $1.485 | 717,433 | |
| $1.50 | -0.07 | -4.5% | $1.53 | $1.545 | $1.49 | 112,562 | |
| $1.57 | -0.01 | -0.6% | $1.585 | $1.625 | $1.57 | 90,489 | |
| $1.58 | -0.09 | -5.4% | $1.64 | $1.665 | $1.568 | 398,720 | |
| $1.67 | +0.21 | +14.4% | $1.52 | $1.67 | $1.50 | 1,103,797 | |
| $1.46 | +0.03 | +2.1% | $1.438 | $1.46 | $1.42 | 230,697 | |
| $1.43 | +0.025 | +1.8% | $1.43 | $1.43 | $1.40 | 67,842 | |
| $1.405 | -0.025 | -1.7% | $1.41 | $1.435 | $1.405 | 85,346 | |
| $1.43 | -0.035 | -2.4% | $1.45 | $1.45 | $1.42 | 86,640 | |
| $1.465 | -0.005 | -0.3% | $1.465 | $1.485 | $1.455 | 552,902 | |
| $1.47 | +0.04 | +2.8% | $1.445 | $1.47 | $1.415 | 125,404 | |
| $1.43 | -0.025 | -1.7% | $1.47 | $1.47 | $1.43 | 5,555 | |
| $1.455 | -0.045 | -3.0% | $1.47 | $1.47 | $1.45 | 56,368 | |
| $1.50 | +0.03 | +2.0% | $1.475 | $1.50 | $1.468 | 141,122 | |
| $1.47 | +0.01 | +0.7% | $1.485 | $1.485 | $1.445 | 252,033 | |
| $1.46 | 0.00 | 0.0% | $1.48 | $1.485 | $1.45 | 1,345,823 | |
| $1.46 | +0.01 | +0.7% | $1.45 | $1.46 | $1.43 | 164,444 | |
| $1.45 | +0.05 | +3.6% | $1.425 | $1.45 | $1.423 | 75,492 | |
| $1.40 | +0.015 | +1.1% | $1.395 | $1.45 | $1.395 | 195,600 | |
| $1.385 | +0.005 | +0.4% | $1.385 | $1.395 | $1.378 | 172,176 | |
| $1.38 | 0.00 | 0.0% | $1.38 | $1.41 | $1.37 | 217,204 | |
| $1.38 | +0.07 | +5.3% | $1.31 | $1.40 | $1.31 | 338,560 | |
| $1.31 | +0.01 | +0.8% | $1.315 | $1.335 | $1.31 | 121,735 | |
| $1.30 | +0.045 | +3.6% | $1.32 | $1.35 | $1.255 | 447,885 |
- Ticker
- ASX:COG
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 25, 2026
FY2026 Results Presentation
Latest deck · Aug 26, 2026
FY2026 Earnings Presentation
Earnings · 34 slides
Latest news
FY2026 Results Presentation
Aug 25, 2026
Closed $1.67 (+14.4%) on Aug 26, 2026
30 June 2026 Results
Aug 25, 2026
Closed $1.67 (+14.4%) on Aug 26, 2026
1H2026 Results Presentation
Feb 25, 2026
Closed $1.56 (-0.6%) on Feb 26, 2026
31 December 2025 Results
Feb 25, 2026
Closed $1.56 (-0.6%) on Feb 26, 2026
Appendix 4D & Half Year Financial Report
Feb 25, 2026
Closed $1.56 (-0.6%) on Feb 26, 2026
Decks
FY2026 Earnings Presentation
Earnings · 34 slides · Aug 26, 2026
H1 2026 Earnings Presentation
Earnings · 30 slides · Feb 26, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 9 slides · Nov 6, 2025
Investor Presentation (October 2025)
Investor deck · 13 slides · Oct 9, 2025
COG Financial Services Limited on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 5 in the last 12 months · 199 in all · newest Aug 25, 2026 · oldest 2016
- Decks
- 36 decks · latest Aug 26, 2026
Log in to ask 6ix AI your own questions about COG Financial Services Limited.