ASX, COG End of Day and Historical Share Prices [Consolidated Operations Group Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, COG:

05 Sep 2025

LAST: 2.010	CHANGE: 0.01	OPEN: 2.010	HIGH: 2.060	ASK: 1.780	VOLUME: 516.6K
LAST: 2.010	CHG(%): 0.50	PREV: 2.000	LOW: 1.970	BID: 1.720

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	2.010	2.060	1.970	2.010	516.6K
04 Sep 25	1.880	2.030	1.880	2.000	910.9K
03 Sep 25	1.760	1.900	1.760	1.890	820.8K
02 Sep 25	1.620	1.750	1.620	1.750	107.4K
01 Sep 25	1.570	1.630	1.570	1.610	71.5K
29 Aug 25	1.700	1.710	1.675	1.690	195.6K
28 Aug 25	1.715	1.760	1.650	1.760	348.8K
27 Aug 25	1.840	1.850	1.730	1.730	271.3K
26 Aug 25	1.763	1.815	1.730	1.800	98.5K
25 Aug 25	1.775	1.800	1.705	1.730	202.3K

COMPANY PROFILE

Name:
About:	COG Financial Services Limited, together with its subsidiaries, engages in equipment financing and broking, aggregation, insurance broking, and novated leasing activities for small to medium-sized enterprises in Australia. The company operates through four segments: Finance Broking & Aggregation; Novated Leasing; Asset Management & Lending; and All Other/Intersegment. It provides management of investment funds, as well as offers financing arrangements to commercial customers for essential business assets; and salary packaging services to government and private sector customers. The company was formerly known as Consolidated Operations Group Limited and changed its name to COG Financial Services Limited in November 2020. COG Financial Services Limited was incorporated in 2002 and is based in Chatswood, Australia.
Address:	72 Archer Street, Chatswood, NSW, Australia, 2067
Website:	https://www.cogfs.com.au
ISIN:	AU000000COG7
FIGI:	BBG000PHYLG3

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.83
DivYield:	0.04
Div/Share:	0.07
Price to Book:	2.32
Price to Sales:	0.68
EBITDA:	72.31M
Shares:	201.84M
Market Cap:	405.69M

TECHNICAL INDICATORS

MA5:	1.85
MA10:	1.80
MA20:	1.75
MA50:	1.72
MA100:	1.59
MA200:	1.29
STO9:	88.89
STO14:	88.89
RSI14:	67.82
MTM14:	0.31
ROC14:	0.18
ATR:	0.10
Week High:	2.06
Week Low:	1.57
Month High:	2.06
Month Low:	1.57
Year High:	2.06
Year Low:	0.86
Volatility:	7.18

RECENT SPLITS

Date	Ratio
05 Jul 2021	1-10

RECENT DIVIDENDS

Date	Amount
09 Mar 2025	$0.03
02 Sep 2024	$0.04
10 Mar 2024	$0.04
20 Sep 2023	$0.05
14 Mar 2023	$0.04
21 Sep 2022	$0.05
23 Mar 2022	$0.04
22 Sep 2021	$0.06
24 Mar 2021	$0.12
23 Sep 2020	$0.15