Cogstate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.590 | 3.650 | 3.550 | 3.650 | 3.650 | 196,076 |
| 2026-10-15 | 3.570 | 3.620 | 3.240 | 3.530 | 3.530 | 704,749 |
| 2026-10-14 | 3.790 | 3.790 | 3.590 | 3.640 | 3.640 | 445,260 |
| 2026-10-13 | 3.820 | 3.950 | 3.705 | 3.770 | 3.770 | 1,041,057 |
| 2026-10-12 | 3.590 | 3.980 | 3.590 | 3.800 | 3.800 | 1,011,050 |
| 2026-10-09 | 3.400 | 3.470 | 3.380 | 3.450 | 3.450 | 165,049 |
| 2026-10-08 | 3.360 | 3.430 | 3.340 | 3.410 | 3.410 | 193,266 |
| 2026-10-07 | 3.340 | 3.400 | 3.320 | 3.390 | 3.390 | 112,884 |
| 2026-10-06 | 3.350 | 3.350 | 3.230 | 3.310 | 3.310 | 167,932 |
| 2026-10-05 | 3.230 | 3.380 | 3.230 | 3.340 | 3.340 | 124,587 |
| 2026-10-02 | 3.420 | 3.460 | 3.290 | 3.290 | 3.290 | 152,387 |
| 2026-10-01 | 3.410 | 3.430 | 3.340 | 3.400 | 3.400 | 127,382 |
| 2026-09-30 | 3.450 | 3.450 | 3.340 | 3.410 | 3.410 | 1,436,554 |
| 2026-09-29 | 3.330 | 3.410 | 3.320 | 3.410 | 3.410 | 218,386 |
| 2026-09-28 | 3.390 | 3.390 | 3.300 | 3.310 | 3.310 | 259,372 |
| 2026-09-25 | 3.250 | 3.410 | 3.230 | 3.370 | 3.370 | 474,110 |
| 2026-09-24 | 3.300 | 3.300 | 3.230 | 3.240 | 3.240 | 268,019 |
| 2026-09-23 | 3.420 | 3.420 | 3.250 | 3.300 | 3.300 | 372,215 |
| 2026-09-22 | 3.350 | 3.420 | 3.330 | 3.390 | 3.390 | 87,795 |
| 2026-09-21 | 3.440 | 3.500 | 3.350 | 3.370 | 3.370 | 306,466 |
| 2026-09-18 | 3.380 | 3.490 | 3.270 | 3.430 | 3.430 | 1,802,976 |
| 2026-09-17 | 3.190 | 3.380 | 3.190 | 3.290 | 3.290 | 879,400 |
| 2026-09-16 | 3.150 | 3.200 | 3.100 | 3.190 | 3.190 | 547,394 |
| 2026-09-15 | 3.050 | 3.180 | 3.050 | 3.140 | 3.140 | 315,460 |
| 2026-09-14 | 3.050 | 3.080 | 2.990 | 3.010 | 3.010 | 80,969 |
| 2026-09-11 | 2.970 | 3.020 | 2.960 | 3.000 | 3.000 | 67,032 |
| 2026-09-10 | 3.050 | 3.090 | 2.980 | 3.010 | 3.010 | 182,365 |
| 2026-09-09 | 3.040 | 3.130 | 3.020 | 3.100 | 3.100 | 436,334 |
| 2026-09-08 | 3.020 | 3.050 | 2.950 | 3.050 | 3.050 | 648,703 |
| 2026-09-07 | 3.100 | 3.100 | 2.980 | 3.000 | 3.000 | 198,402 |
| 2026-09-04 | 3.100 | 3.150 | 3.060 | 3.090 | 3.090 | 153,974 |
| 2026-09-03 | 3.000 | 3.100 | 3.000 | 3.070 | 3.070 | 301,335 |
| 2026-09-02 | 3.040 | 3.100 | 2.990 | 3.080 | 3.080 | 196,626 |
| 2026-09-01 | 3.060 | 3.080 | 2.990 | 3.040 | 3.040 | 178,175 |
| 2026-08-31 | 3.050 | 3.220 | 3.050 | 3.080 | 3.080 | 126,051 |
| 2026-08-28 | 3.180 | 3.190 | 3.050 | 3.120 | 3.120 | 493,014 |
| 2026-08-27 | 3.140 | 3.220 | 3.080 | 3.200 | 3.200 | 616,934 |
| 2026-08-26 | 3.090 | 3.150 | 3.000 | 3.060 | 3.060 | 461,027 |
| 2026-08-25 | 3.070 | 3.100 | 2.990 | 3.030 | 3.030 | 1,006,427 |
| 2026-08-24 | 3.150 | 3.150 | 3.020 | 3.040 | 3.040 | 428,178 |
| 2026-08-21 | 3.090 | 3.230 | 3.000 | 3.100 | 3.100 | 368,304 |
| 2026-08-20 | 2.950 | 3.120 | 2.950 | 3.080 | 3.040 | 962,357 |
| 2026-08-19 | 2.705 | 2.950 | 2.690 | 2.930 | 2.892 | 1,551,820 |
| 2026-08-18 | 2.900 | 2.950 | 2.620 | 2.730 | 2.695 | 3,221,236 |
| 2026-08-17 | 2.800 | 2.810 | 2.770 | 2.790 | 2.754 | 569,868 |
| 2026-08-14 | 2.790 | 2.800 | 2.720 | 2.800 | 2.764 | 1,292,674 |
| 2026-08-13 | 2.750 | 2.800 | 2.690 | 2.740 | 2.704 | 849,793 |
| 2026-08-12 | 2.670 | 2.750 | 2.670 | 2.750 | 2.714 | 1,003,455 |
| 2026-08-11 | 2.650 | 2.700 | 2.630 | 2.700 | 2.665 | 237,911 |
| 2026-08-10 | 2.620 | 2.680 | 2.590 | 2.670 | 2.635 | 64,109 |
| 2026-08-07 | 2.630 | 2.630 | 2.560 | 2.590 | 2.556 | 41,806 |
| 2026-08-06 | 2.630 | 2.680 | 2.580 | 2.630 | 2.596 | 141,961 |
| 2026-08-05 | 2.670 | 2.670 | 2.490 | 2.600 | 2.566 | 307,510 |
| 2026-08-04 | 2.470 | 2.520 | 2.470 | 2.500 | 2.468 | 58,774 |
| 2026-08-03 | 2.490 | 2.540 | 2.430 | 2.510 | 2.477 | 115,829 |
| 2026-07-31 | 2.530 | 2.560 | 2.500 | 2.500 | 2.468 | 68,117 |
| 2026-07-30 | 2.590 | 2.590 | 2.490 | 2.520 | 2.487 | 62,507 |
| 2026-07-29 | 2.450 | 2.630 | 2.420 | 2.600 | 2.566 | 335,473 |
| 2026-07-28 | 2.450 | 2.510 | 2.440 | 2.460 | 2.428 | 324,018 |
| 2026-07-27 | 2.450 | 2.550 | 2.430 | 2.480 | 2.448 | 167,933 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0400 AUD |
| 2025-08-27 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.