Various chartings for (COG) COG FINANCIAL SERVICES LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for COG
|
Weekly    Format Enhanced Daily Prices for COG    Basic |
End of day Prices (Enhanced format), last 120 Days for (COG) COG FINANCIAL SERVICES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2024-Mar-18 Mon
| ###
| ###
| 1.4
| 1.4
| ###
| ###
| ###
| 30.3
| 28.0 |
2024-Mar-15 Fri
| 1.45
| 1.45
| 1.41
| 1.42
| ###
| ###
| ###
| 18.9
| 28.4 |
2024-Mar-14 Thu
| 1.485
| 1.485
| 1.45
| 1.485
| 8,288
| ###
| ###
| 69.3
| 29.7 |
2024-Mar-13 Wed
| 1.5
| 1.5
| 1.45
| 1.485
| ###
| ###
| ###
| ###
| 29.7 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 6
| 8
| ###
| ###
| ### |
2024-Mar-11 Mon
| 1.46
| 1.485
| ###
| 1.47
| ###
| ###
| 0.7
| 78.5
| 29.4 |
2024-Mar-08 Fri
| 1.485
| 1.485
| 1.48
| 1.485
| 20,047
| ###
| ###
| 65.8
| 29.7 |
2024-Mar-07 Thu
| 1.475
| 1.485
| 1.475
| 1.485
| 8,950
| 13,246
| 0.7
| ###
| 29.7 |
2024-Mar-06 Wed
| 1.475
| 1.475
| 1.475
| 1.475
| 0
|
|
|
| 29.5 |
2024-Mar-05 Tue
| 1.45
| 1.485
| 1.45
| 1.475
| 26,341
| 38,655
| 1.7
| ###
| 29.5 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 5
| 7
| ###
| 68.2
| ### |
2024-Mar-01 Fri
| ###
| 1.47
| ###
| 1.47
| ###
| ###
| 0.3
| ###
| 29.4 |
2024-Feb-29 Thu
| 1.46
| 1.47
| 1.45
| 1.45
| 31,824
| ###
| -0.7
| 25.2
| 29.0 |
2024-Feb-28 Wed
| 1.5
| ###
| 1.47
| 1.47
| 61,046
| ###
| ###
| ###
| 29.4 |
2024-Feb-27 Tue
| 1.485
| 1.485
| 1.485
| 1.485
| ###
| 2,846
| ###
| 71.5
| 29.7 |
2024-Feb-26 Mon
| 1.47
| 1.485
| 1.47
| 1.485
| ###
| 32,222
| 1.0
| 78.9
| 29.7 |
2024-Feb-23 Fri
| 1.45
| ###
| 1.45
| ###
| 20,056
| ###
| ###
| 81.1
| ### |
2024-Feb-22 Thu
| 1.42
| 1.44
| 1.42
| 1.44
| ###
| 523
| ###
| 79.5
| 28.8 |
2024-Feb-21 Wed
| 1.43
| 1.43
| 1.42
| 1.42
| 12,073
| ###
| ###
| ###
| 28.4 |
2024-Feb-20 Tue
| 1.44
| 1.44
| 1.42
| 1.44
| ###
| 11,673
| ###
| 68.9
| 28.8 |
2024-Feb-19 Mon
| 1.445
| 1.445
| 1.42
| 1.42
| 355
| ###
| ###
| ###
| 28.4 |
2024-Feb-16 Fri
| 1.41
| 1.45
| 1.41
| 1.45
| 24,644
| 35,240
| ###
| ###
| 29.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Feb-14 Wed
| 1.43
| 1.43
| 1.385
| ###
| ###
| ###
| -2.4
| ###
| ### |
2024-Feb-13 Tue
| 1.43
| 1.44
| 1.43
| 1.44
| 7,752
| 11,124
| ###
| ###
| 28.8 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 28.7 |
2024-Feb-09 Fri
| ###
| 1.44
| ###
| ###
| ###
| 39,823
| ###
| ###
| 28.7 |
2024-Feb-08 Thu
| 1.44
| 1.44
| ###
| ###
| 6,545
| ###
| -0.3
| ###
| 28.7 |
2024-Feb-07 Wed
| 1.44
| 1.44
| ###
| ###
| 1,628
| 2,340
| -0.3
| 30.0
| 28.7 |
2024-Feb-06 Tue
| 1.51
| 1.51
| ###
| 1.48
| ###
| ###
| -2.0
| 20.3
| ### |
2024-Feb-05 Mon
| 1.45
| 1.51
| 1.43
| 1.51
| 7,885
| ###
| ###
| ###
| 30.2 |
2024-Feb-02 Fri
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 29.2 |
2024-Feb-01 Thu
| 1.45
| 1.46
| 1.45
| 1.46
| 950
| 1,382
| ###
| 77.9
| 29.2 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 27.8 |
2024-Jan-30 Tue
| ###
| ###
| ###
| 1.41
| 2,651
| ###
| ###
| ###
| 28.2 |
2024-Jan-29 Mon
| 1.425
| 1.425
| 1.375
| ###
| 76,259
| ###
| -2.5
| 22.2
| 27.8 |
2024-Jan-25 Thu
| 1.47
| 1.47
| 1.425
| 1.425
| ###
| ###
| ###
| ###
| 28.5 |
2024-Jan-24 Wed
| 1.54
| 1.54
| 1.47
| 1.47
| 54,679
| ###
| -4.5
| 9.7
| 29.4 |
2024-Jan-23 Tue
| 1.5
| 1.54
| 1.5
| 1.54
| ###
| ###
| ###
| 88.7
| 30.8 |
2024-Jan-22 Mon
| 1.5
| 1.53
| 1.49
| ###
| ###
| 9,349
| ###
| 40.6
| ### |
2024-Jan-19 Fri
| ###
| ###
| 1.49
| 1.49
| 59,046
| ###
| -1.7
| ###
| 29.8 |
2024-Jan-18 Thu
| 1.545
| 1.545
| 1.5
| ###
| ###
| ###
| -1.9
| ###
| ### |
2024-Jan-17 Wed
| 1.52
| 1.53
| ###
| 1.53
| 10,242
| 15,542
| 0.7
| 78.8
| ### |
2024-Jan-16 Tue
| 1.55
| 1.55
| 1.52
| 1.52
| ###
| 86,428
| ###
| 24.4
| 30.4 |
2024-Jan-15 Mon
| 1.48
| 1.56
| 1.48
| 1.55
| 163,657
| 248,758
| ###
| ###
| ### |
2024-Jan-12 Fri
| 1.47
| 1.47
| 1.47
| 1.47
| 2,281
| 3,353
| ###
| ###
| 29.4 |
2024-Jan-11 Thu
| 1.44
| ###
| 1.44
| ###
| 3,559
| ###
| ###
| ###
| ### |
2024-Jan-10 Wed
| 1.46
| 1.46
| 1.46
| 1.46
| ###
| 10,220
| ###
| ###
| 29.2 |
2024-Jan-09 Tue
| 1.46
| 1.46
| 1.425
| 1.43
| 10,372
| ###
| -2.1
| 20.2
| ### |
2024-Jan-08 Mon
| 1.47
| 1.47
| 1.46
| 1.46
| 1,356
| 1,986
| -0.7
| 39.2
| 29.2 |
2024-Jan-05 Fri
| 1.45
| 1.46
| 1.45
| 1.45
| ###
| 5,045
| ###
| 70.5
| 29.0 |
2024-Jan-04 Thu
| 1.46
| 1.46
| 1.445
| 1.445
| ###
| ###
| -1.0
| 23.4
| ### |
2024-Jan-03 Wed
| 1.47
| 1.47
| ###
| 1.47
| ###
| 12,520
| ###
| ###
| 29.4 |
2024-Jan-02 Tue
| ###
| ###
| 1.445
| 1.445
| ###
| ###
| ###
| 19.8
| ### |
2023-Dec-29 Fri
| 1.47
| 1.47
| 1.425
| 1.425
| ###
| ###
| ###
| 8.5
| 28.5 |
2023-Dec-28 Thu
| 1.46
| 1.46
| 1.425
| 1.425
| 10,575
| 15,254
| ###
| ###
| 28.5 |
2023-Dec-27 Wed
| 1.46
| 1.46
| 1.425
| 1.425
| ###
| 11,247
| ###
| ###
| 28.5 |
2023-Dec-22 Fri
| 1.44
| 1.46
| 1.44
| 1.46
| 1,021
| 1,480
| 1.4
| 80.7
| 29.2 |
2023-Dec-21 Thu
| 1.44
| 1.46
| 1.44
| 1.46
| 3,481
| 5,047
| 1.4
| 80.0
| 29.2 |
2023-Dec-20 Wed
| 1.46
| 1.46
| 1.425
| 1.425
| 10,242
| 14,774
| ###
| ###
| 28.5 |
2023-Dec-19 Tue
| 1.46
| 1.46
| 1.425
| 1.44
| ###
| 2,171,587
| -1.4
| ###
| 28.8 |
2023-Dec-18 Mon
| ###
| 1.44
| 1.42
| 1.44
| ###
| 2,882
| 0.3
| 70.7
| 28.8 |
2023-Dec-15 Fri
| 1.42
| 1.42
| ###
| 1.41
| ###
| ###
| ###
| ###
| 28.2 |
2023-Dec-14 Thu
| 1.4
| 1.4
| ###
| ###
| ###
| ###
| -0.4
| 29.4
| ### |
2023-Dec-13 Wed
| 1.4
| 1.44
| 1.4
| 1.44
| 3,983
| 5,655
| 2.9
| 88.8
| 28.8 |
2023-Dec-12 Tue
| 1.42
| 1.44
| ###
| 1.44
| ###
| ###
| ###
| 83.0
| 28.8 |
2023-Dec-11 Mon
| ###
| 1.44
| ###
| 1.42
| ###
| 139,646
| ###
| ###
| 28.4 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 47,355
| 65,349
| ###
| 62.8
| ### |
2023-Dec-07 Thu
| ###
| ###
| 1.355
| ###
| ###
| ###
| -1.4
| 25.7
| 27.2 |
2023-Dec-06 Wed
| 1.3725
| 1.4
| 1.3725
| 1.4
| ###
| ###
| ###
| 74.7
| 28.0 |
2023-Dec-05 Tue
| 1.42
| 1.42
| ###
| ###
| ###
| ###
| -4.2
| ###
| 27.2 |
2023-Dec-04 Mon
| 1.43
| 1.45
| 1.43
| 1.45
| ###
| ###
| ###
| 79.3
| 29.0 |
2023-Dec-01 Fri
| 1.44
| 1.445
| 1.43
| 1.445
| ###
| ###
| 0.3
| 69.8
| ### |
2023-Nov-30 Thu
| 1.44
| 1.44
| 1.44
| 1.44
| 13,440
| 19,353
| ###
| 64.9
| 28.8 |
2023-Nov-29 Wed
| 1.47
| 1.47
| 1.44
| 1.44
| 13,445
| ###
| -2.0
| 21.0
| 28.8 |
2023-Nov-28 Tue
| 1.47
| 1.47
| 1.44
| 1.47
| ###
| ###
| ###
| 64.4
| 29.4 |
2023-Nov-27 Mon
| ###
| ###
| ###
| 1.47
| ###
| ###
| 5.4
| 94.6
| 29.4 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 67.8
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| ###
| 187,473
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| 1.4
| ###
| ###
| 106,380
| 145,740
| ###
| 90.7
| 27.8 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 26.7 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 83,043
| ###
| ###
| ###
| ### |
2023-Nov-17 Fri
| 1.23
| ###
| 1.23
| ###
| ###
| 68,955
| ###
| 93.2
| 26.0 |
2023-Nov-16 Thu
| 1.2
| 1.23
| 1.185
| 1.23
| 8,626
| ###
| ###
| ###
| ### |
2023-Nov-15 Wed
| 1.175
| 1.23
| 1.175
| 1.23
| ###
| ###
| 4.7
| ###
| ### |
2023-Nov-14 Tue
| ###
| 1.185
| ###
| ###
| ###
| 33,421
| ###
| 14.1
| 22.4 |
2023-Nov-13 Mon
| 1.21
| 1.21
| ###
| 1.185
| 49,886
| ###
| ###
| ###
| 23.7 |
2023-Nov-10 Fri
| 1.23
| 1.23
| ###
| ###
| ###
| 55,046
| -1.2
| 26.3
| ### |
2023-Nov-09 Thu
| 1.24
| 1.24
| 1.23
| 1.23
| ###
| ###
| ###
| ###
| ### |
2023-Nov-08 Wed
| 1.27
| 1.27
| ###
| 1.24
| 46,954
| ###
| ###
| 14.5
| 24.8 |
2023-Nov-07 Tue
| 1.275
| 1.28
| 1.275
| 1.28
| ###
| ###
| ###
| 70.1
| ### |
2023-Nov-06 Mon
| 1.255
| 1.2775
| 1.25
| 1.27
| ###
| ###
| ###
| 79.0
| 25.4 |
2023-Nov-03 Fri
| 1.245
| 1.25
| 1.24
| 1.24
| 20,450
| ###
| ###
| 28.0
| 24.8 |
2023-Nov-02 Thu
| 1.28
| 1.28
| ###
| 1.225
| ###
| ###
| ###
| 9.7
| 24.5 |
2023-Nov-01 Wed
| ###
| ###
| 1.28
| 1.28
| ###
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| 1.285
| ###
| 4,774
| 6,170
| ###
| 69.7
| 26.0 |
2023-Oct-30 Mon
| ###
| ###
| 1.285
| 1.285
| 18,048
| 23,327
| -1.2
| ###
| 25.7 |
2023-Oct-27 Fri
| 1.28
| 1.28
| 1.28
| 1.28
| ###
| ###
| ###
| 65.2
| ### |
2023-Oct-26 Thu
| 1.345
| 1.345
| 1.275
| 1.275
| ###
| 22,943
| ###
| 8.9
| 25.5 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 10,371
| ###
| -2.9
| 15.1
| 26.4 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -2.2
| ###
| 26.4 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 27.2 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 16.4
| 27.2 |
2023-Oct-19 Thu
| ###
| ###
| 1.325
| ###
| 24,355
| ###
| -2.2
| ###
| 27.2 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 21,821
| 30,222
| 0.7
| 77.3
| 27.8 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 42,220
| ###
| 3.0
| ###
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 752
| ###
| ###
| ###
| ### |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 4,629
| ###
| 0.4
| ###
| 26.7 |
2023-Oct-12 Thu
| 1.3275
| 1.3275
| ###
| ###
| ###
| 8,752
| ###
| 31.3
| 26.4 |
2023-Oct-11 Wed
| 1.3225
| ###
| 1.3125
| 1.3175
| ###
| ###
| -0.4
| 27.2
| ### |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 25.1
| 26.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 187
| 243
| ###
| ###
| 26.0 |
2023-Oct-06 Fri
| ###
| ###
| 1.25
| 1.27
| 34,829
| 44,755
| -3.8
| ###
| 25.4 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 14,656
| 19,345
| -3.0
| ###
| 26.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| ###
| 18,157
| -0.7
| ###
| 26.8 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 3,178
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.1
| ###
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 26.8 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| ###
| 2,959
| -0.7
| 29.7
| 26.8 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.1
| 27.0 |
|
Enhanced    Basic Format Daily Prices for COG    Bottom |
Basic Prices for COG
|
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 2024-03-19 20:56:05 thru 2024-03-19 20:56:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|