Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Nov-08 04:30:54 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CGS) COGSTATE LTD home page...

     Prev Section TOC    Company Info for CGS    Fundamental Next Section
Listing Code CGS
Listing Name COGSTATE LTD
GICS Sector Health Care Equipment & Services
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name COGSTATE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CGS8


Maximum Price date available .. Thursday 6th November 2025
Latest price with VOLUME for CGS .. Wednesday 5th November 2025

CGS is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CGS
DATE ### ### ### ### ### ###
SHARE PRICE ### 1.175 ### ### 1.4
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 20.46 ### ### 26.2 ###
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### 1.87 1.87
Year Low ### ### ### ### 1.125
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### 1.87 1.87
52Week Low ### ### ### ### 1.125

     Prev Section Fundamental    News for CGS    Options Next Section

Score Company CGS for Ownership
CtrLinksDateNewsScore
1 an 2025-09-11  2025-09-12 08:09 GMT, Price
Closed at $1.785 		-2
Price range $0.063 -> $2.68, for Dates 2004-Feb-13 Fri -> 2025-Sep-11 Thu
 

     Prev Section News    Options owned by CGS    Warrants Next Section
No OPTIONS for company (CGS) COGSTATE LTD.
     Prev Section Options    Warrants owned by CGS    Charting Next Section
No Warrants for company (CGS) COGSTATE LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CGS) COGSTATE LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 2 0.0
MAX 2.87 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CGS

     Prev Section Weekly    Format Enhanced Daily Prices for CGS    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CGS) COGSTATE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.05
2025-Nov-06 Thu 2.8 2.8 2.72 2.75 ### ### -1.8 23.5 55.0
2025-Nov-05 Wed 2.78 2.78 ### 2.77 ### 349,546 ### 55.2 55.4
2025-Nov-04 Tue 2.85 2.86 2.75 2.76 415,542 ### -3.2 17.8 55.2
2025-Nov-03 Mon 2.81 2.87 2.76 2.83 ### ### ### ### ###
2025-Oct-31 Fri 2.75 2.78 ### 2.75 ### 1,280,588 ### ### 55.0
2025-Oct-30 Thu 2.55 2.75 2.55 2.71 ### 1,394,989 6.3 93.6 54.2
2025-Oct-29 Wed 2.52 ### 2.52 2.56 ### 198,126 1.6 ### 51.2
2025-Oct-28 Tue 2.55 2.55 2.49 2.55 188,888 ### ### ### 51.0
2025-Oct-27 Mon 2.46 ### 2.41 2.55 334,624 ### 3.7 ### 51.0
2025-Oct-24 Fri 2.44 2.47 2.41 2.46 ### 3,676,750 0.8 ### 49.2
2025-Oct-23 Thu 2.45 2.5 2.42 2.44 ### 290,046 ### ### 48.8
2025-Oct-22 Wed 2.54 2.54 2.43 2.45 73,077 ### -3.5 ### 49.0
2025-Oct-21 Tue 2.55 2.55 2.5 2.54 81,780 ### ### ### 50.8
2025-Oct-20 Mon 2.41 2.58 2.41 2.53 ### 1,467,354 5.0 ### ###
2025-Oct-17 Fri ### ### ### 2.44 317,153 799,225 ### ### 48.8
2025-Oct-16 Thu 2.5 ### 2.5 ### ### 401,277 ### ### 52.0
2025-Oct-15 Wed 2.46 2.5 2.43 2.45 ### 425,286 ### ### 49.0
2025-Oct-14 Tue 2.44 2.46 ### 2.41 111,588 270,042 ### 24.7 48.2
2025-Oct-13 Mon ### 2.41 ### 2.4 131,170 310,872 ### 71.5 48.0
2025-Oct-10 Fri ### 2.4 ### ### ### 135,943 ### 81.5 47.8
2025-Oct-09 Thu 2.45 2.49 ### ### ### ### ### ### 46.8
2025-Oct-08 Wed 2.47 2.47 2.385 2.44 610,947 1,483,073 ### 30.9 48.8
2025-Oct-07 Tue ### 2.46 ### 2.43 ### 693,458 ### ### ###
2025-Oct-06 Mon ### 2.345 2.285 ### ### 194,851 ### ### ###
2025-Oct-03 Fri 2.25 ### 2.21 ### 284,186 650,785 3.6 ### ###
2025-Oct-02 Thu ### 2.24 ### 2.24 741,155 1,634,246 2.3 ### 44.8
2025-Oct-01 Wed ### 2.22 ### 2.2 ### 171,023 0.5 ### 44.0
2025-Sep-30 Tue ### 2.23 ### ### ### ### 1.4 ### 43.8
2025-Sep-29 Mon ### ### ### ### 141,289 305,184 -0.9 26.3 43.0
2025-Sep-26 Fri ### 2.2 ### ### 50,251 109,044 ### 62.6 43.4
2025-Sep-25 Thu ### ### ### ### 32,647 ### ### ### 43.4
2025-Sep-24 Wed ### ### ### ### ### 272,075 ### 22.0 42.8
2025-Sep-23 Tue ### ### ### ### ### ### ### ### 43.4
2025-Sep-22 Mon ### ### ### ### ### 473,750 3.0 ### ###
2025-Sep-19 Fri 2 ### 1.975 ### ### 509,477 ### 71.7 40.4
2025-Sep-18 Thu ### ### 1.955 2 ### ### ### 69.1 40.0
2025-Sep-17 Wed ### ### ### ### 143,649 ### 2.1 ### 39.8
2025-Sep-16 Tue ### ### ### ### 121,940 235,344 ### 75.6 ###
2025-Sep-15 Mon 1.79 ### 1.78 ### ### 175,044 ### ### 38.2
2025-Sep-12 Fri 1.8 1.8 1.755 1.76 340,354 604,979 -2.2 16.1 35.2
2025-Sep-11 Thu 1.78 1.785 1.75 1.785 ### 118,076 0.3 ### 35.7
2025-Sep-10 Wed 1.76 ### 1.73 1.78 ### 114,389 ### ### ###
2025-Sep-09 Tue 1.74 1.77 ### 1.77 ### 6,805,884 1.7 81.9 35.4
2025-Sep-08 Mon 1.72 1.77 1.71 1.73 ### 118,788 0.6 71.4 ###
2025-Sep-05 Fri 1.75 1.75 1.7 1.72 ### ### ### 19.8 34.4
2025-Sep-04 Thu ### 1.79 1.71 1.785 122,146 213,755 4.1 89.6 35.7
2025-Sep-03 Wed 1.74 1.74 1.685 ### ### 136,541 -2.6 ### ###
2025-Sep-02 Tue 1.685 ### 1.685 ### 72,387 123,781 ### 85.8 34.7
2025-Sep-01 Mon 1.7 1.725 ### 1.7 107,947 183,779 ### ### ###
2025-Aug-29 Fri 1.7325 1.78 1.71 1.71 120,487 210,249 ### 22.3 34.2
2025-Aug-28 Thu ### 1.75 ### 1.72 31,641 53,789 2.4 83.8 34.4
2025-Aug-27 Wed 1.8 1.8 ### 1.71 ### ### ### 7.3 34.2
2025-Aug-26 Tue 1.77 1.855 1.77 1.8 ### ### ### 80.6 ###
2025-Aug-25 Mon 1.83 1.83 1.755 1.785 157,025 ### -2.5 17.9 35.7
2025-Aug-22 Fri 1.75 1.88 1.75 1.82 ### ### ### ### 36.4
2025-Aug-21 Thu 1.725 1.74 ### 1.74 45,522 77,159 0.9 69.7 34.8
2025-Aug-20 Wed 1.655 ### ### ### 78,284 130,929 ### 88.3 ###
2025-Aug-19 Tue ### 1.685 ### ### 26,552 44,275 ### 75.6 33.4
2025-Aug-18 Mon 1.685 1.71 ### 1.675 11,157 ### ### 30.6 33.5
2025-Aug-15 Fri 1.77 1.775 ### ### 27,826 ### -3.7 9.9 ###
2025-Aug-14 Thu ### 1.71 1.57 1.655 ### ### -2.1 18.3 ###
2025-Aug-13 Wed 1.8 1.8 ### ### ### ### -7.2 4.2 33.4
2025-Aug-12 Tue ### 1.78 ### 1.78 ### 76,150 5.3 92.0 ###
2025-Aug-11 Mon ### 1.745 ### 1.7 ### ### ### 75.1 ###
2025-Aug-08 Fri 1.7 1.745 ### ### 50,576 ### -1.2 ### ###
2025-Aug-07 Thu ### ### 1.645 ### 21,129 35,285 ### ### 33.8
2025-Aug-06 Wed ### ### 1.55 ### ### 131,575 ### ### 33.8
2025-Aug-05 Tue 1.655 ### 1.585 ### ### ### ### 16.8 32.2
2025-Aug-04 Mon 1.7 1.7 ### ### ### ### ### ### 33.4
2025-Aug-01 Fri 1.73 ### 1.71 ### ### 21,541 0.3 72.8 34.7
2025-Jul-31 Thu ### 1.77 1.725 1.73 21,025 36,741 -0.3 38.4 ###
2025-Jul-30 Wed ### 1.81 1.685 ### ### ### -5.0 ### ###
2025-Jul-29 Tue 1.85 1.85 1.8 ### ### ### ### 22.1 ###
2025-Jul-28 Mon 1.85 1.86 1.81 1.81 161,825 296,948 ### ### 36.2
2025-Jul-25 Fri ### 1.84 1.79 1.84 11,053 ### ### ### 36.8
2025-Jul-24 Thu 1.8 1.825 1.785 1.79 110,926 200,221 -0.6 ### 35.8
2025-Jul-23 Wed 1.8 ### 1.78 1.8 53,178 95,587 ### ### ###
2025-Jul-22 Tue 1.81 1.84 1.775 ### ### ### -0.8 ### ###
2025-Jul-21 Mon 1.82 1.825 1.78 1.78 ### 204,389 ### ### ###
2025-Jul-18 Fri 1.77 1.86 1.76 1.82 ### 400,985 2.8 ### 36.4
2025-Jul-17 Thu ### 1.79 ### 1.76 263,446 457,078 ### ### 35.2
2025-Jul-16 Wed ### ### ### ### ### ### -1.5 ### 33.8
2025-Jul-15 Tue 1.75 1.755 1.7 1.72 ### 92,452 ### 18.9 34.4
2025-Jul-14 Mon ### 1.74 ### 1.74 ### 27,842 3.0 ### 34.8
2025-Jul-11 Fri ### ### ### ### 77,076 ### ### ### 33.2
2025-Jul-10 Thu ### ### 1.625 ### ### ### -3.6 11.5 ###
2025-Jul-09 Wed 1.74 1.74 ### ### ### 80,981 -2.9 16.1 33.8
2025-Jul-08 Tue ### 1.74 ### 1.74 75,756 128,974 3.0 85.1 34.8
2025-Jul-07 Mon ### ### ### ### 41,758 69,527 -1.2 31.4 33.4
2025-Jul-04 Fri ### 1.675 ### ### ### ### ### 73.8 33.2
2025-Jul-03 Thu 1.685 1.7 ### ### 46,878 78,520 -2.1 ### ###
2025-Jul-02 Wed 1.75 1.75 1.7 1.7 ### 69,741 -2.9 14.6 ###
2025-Jul-01 Tue 1.7 1.79 1.7 1.75 ### 216,753 2.9 81.7 ###
2025-Jun-30 Mon 1.75 1.79 1.7 1.745 ### ### -0.3 ### ###
2025-Jun-27 Fri 1.73 1.76 ### 1.73 ### 209,727 ### 64.4 ###
2025-Jun-26 Thu 1.625 1.73 1.625 1.725 ### ### 6.2 92.0 34.5
2025-Jun-25 Wed 1.5 ### 1.49 1.575 209,587 324,859 ### ### 31.5
2025-Jun-24 Tue 1.5 1.55 1.44 1.485 506,225 ### ### ### 29.7
2025-Jun-23 Mon ### ### ### ### ### 28,123 -2.9 ### 27.0
2025-Jun-20 Fri 1.4 1.41 ### ### ### 51,750 -0.4 ### ###
2025-Jun-19 Thu ### ### ### ### ### ### ### 31.1 27.4
2025-Jun-18 Wed 1.43 1.445 ### ### ### ### ### 16.4 27.8
2025-Jun-17 Tue 1.43 1.44 1.41 1.43 29,027 ### ### ### ###
2025-Jun-16 Mon 1.49 1.49 1.43 1.43 39,380 ### -4.0 14.9 ###
2025-Jun-13 Fri 1.41 ### 1.41 1.47 ### 258,175 4.3 ### 29.4
2025-Jun-12 Thu ### 1.455 ### 1.42 ### 260,375 3.7 ### 28.4
2025-Jun-11 Wed ### ### 1.25 1.25 9,880 ### ### 6.6 25.0
2025-Jun-10 Tue ### ### 1.255 1.29 110,044 140,581 ### ### 25.8
2025-Jun-06 Fri ### ### 1.28 1.29 ### 35,241 -0.4 ### 25.8
2025-Jun-05 Thu ### ### 1.285 ### 100,187 ### 0.4 ### 26.0
2025-Jun-04 Wed 1.29 ### 1.2775 1.29 ### ### ### 61.7 25.8
2025-Jun-03 Tue ### 1.3025 1.28 1.29 ### ### ### ### 25.8
2025-Jun-02 Mon ### 1.355 ### ### 114,979 ### ### ### 26.0
2025-May-30 Fri ### ### ### ### 31,889 ### -0.4 ### ###
2025-May-29 Thu ### ### ### ### 46,822 61,687 -1.9 19.7 26.2
2025-May-28 Wed ### ### ### ### ### 225,828 0.7 ### 27.0
2025-May-27 Tue ### ### ### ### ### ### 3.8 ### 27.0
2025-May-26 Mon ### ### 1.25 ### 85,377 ### 1.2 ### ###
2025-May-23 Fri ### ### 1.285 ### ### ### 0.4 68.1 26.0
2025-May-22 Thu ### ### 1.29 ### 36,929 ### ### 69.9 ###
     Prev Section Enhanced    Basic Format Daily Prices for CGS    Bottom Next Section
Basic Prices for CGS
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-11-08 04:30:54 thru 2025-11-08 04:30:55 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000