Cogstate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 0.950 | 0.950 | 0.830 | 0.850 | 0.830 | 648,154 |
| 2024-08-30 | 1.020 | 1.025 | 0.935 | 0.950 | 0.927 | 281,321 |
| 2024-08-29 | 1.040 | 1.055 | 1.015 | 1.020 | 0.996 | 1,995,382 |
| 2024-08-28 | 1.055 | 1.080 | 1.020 | 1.075 | 1.049 | 46,372 |
| 2024-08-27 | 1.040 | 1.090 | 1.040 | 1.065 | 1.040 | 167,702 |
| 2024-08-26 | 1.090 | 1.090 | 1.028 | 1.050 | 1.025 | 418,080 |
| 2024-08-23 | 1.060 | 1.105 | 1.060 | 1.100 | 1.074 | 1,741,297 |
| 2024-08-22 | 1.150 | 1.170 | 1.010 | 1.038 | 1.013 | 958,743 |
| 2024-08-21 | 1.160 | 1.165 | 1.140 | 1.140 | 1.113 | 32,252 |
| 2024-08-20 | 1.160 | 1.185 | 1.150 | 1.160 | 1.132 | 18,791 |
| 2024-08-19 | 1.165 | 1.165 | 1.150 | 1.160 | 1.132 | 14,111 |
| 2024-08-16 | 1.190 | 1.210 | 1.155 | 1.195 | 1.166 | 275,638 |
| 2024-08-15 | 1.190 | 1.200 | 1.175 | 1.190 | 1.162 | 204,782 |
| 2024-08-14 | 1.155 | 1.205 | 1.155 | 1.190 | 1.162 | 153,227 |
| 2024-08-13 | 1.140 | 1.145 | 1.135 | 1.140 | 1.113 | 54,868 |
| 2024-08-12 | 1.140 | 1.160 | 1.130 | 1.160 | 1.132 | 114,741 |
| 2024-08-09 | 1.150 | 1.150 | 1.135 | 1.145 | 1.118 | 71,489 |
| 2024-08-08 | 1.145 | 1.145 | 1.145 | 1.145 | 1.118 | 19,951 |
| 2024-08-07 | 1.160 | 1.160 | 1.140 | 1.145 | 1.118 | 129,940 |
| 2024-08-06 | 1.145 | 1.175 | 1.145 | 1.170 | 1.142 | 371,657 |
| 2024-08-05 | 1.155 | 1.175 | 1.145 | 1.160 | 1.132 | 269,449 |
| 2024-08-02 | 1.175 | 1.185 | 1.150 | 1.155 | 1.127 | 87,108 |
| 2024-08-01 | 1.160 | 1.180 | 1.160 | 1.175 | 1.147 | 42,358 |
| 2024-07-31 | 1.175 | 1.175 | 1.155 | 1.160 | 1.132 | 53,026 |
| 2024-07-30 | 1.200 | 1.200 | 1.175 | 1.175 | 1.147 | 31,976 |
| 2024-07-29 | 1.240 | 1.240 | 1.190 | 1.205 | 1.176 | 84,004 |
| 2024-07-26 | 1.235 | 1.265 | 1.235 | 1.265 | 1.235 | 2,366 |
| 2024-07-25 | 1.200 | 1.235 | 1.165 | 1.235 | 1.205 | 592,998 |
| 2024-07-24 | 1.215 | 1.270 | 1.205 | 1.270 | 1.240 | 38,828 |
| 2024-07-23 | 1.160 | 1.210 | 1.160 | 1.200 | 1.171 | 71,350 |
| 2024-07-22 | 1.155 | 1.170 | 1.150 | 1.160 | 1.132 | 22,693 |
| 2024-07-19 | 1.135 | 1.155 | 1.135 | 1.150 | 1.123 | 125,097 |
| 2024-07-18 | 1.180 | 1.180 | 1.150 | 1.170 | 1.142 | 174,707 |
| 2024-07-17 | 1.180 | 1.200 | 1.175 | 1.200 | 1.171 | 27,259 |
| 2024-07-16 | 1.175 | 1.180 | 1.160 | 1.180 | 1.152 | 4,143 |
| 2024-07-15 | 1.160 | 1.180 | 1.155 | 1.175 | 1.147 | 75,334 |
| 2024-07-12 | 1.150 | 1.175 | 1.150 | 1.160 | 1.132 | 121,492 |
| 2024-07-11 | 1.150 | 1.180 | 1.130 | 1.165 | 1.137 | 198,387 |
| 2024-07-10 | 1.130 | 1.170 | 1.130 | 1.170 | 1.142 | 116,985 |
| 2024-07-09 | 1.135 | 1.165 | 1.130 | 1.130 | 1.103 | 9,687 |
| 2024-07-08 | 1.090 | 1.135 | 1.090 | 1.135 | 1.108 | 61,930 |
| 2024-07-05 | 1.080 | 1.105 | 1.070 | 1.105 | 1.079 | 58,426 |
| 2024-07-04 | 1.080 | 1.105 | 1.075 | 1.080 | 1.054 | 42,796 |
| 2024-07-03 | 1.100 | 1.100 | 1.070 | 1.080 | 1.054 | 41,496 |
| 2024-07-02 | 1.100 | 1.100 | 1.070 | 1.100 | 1.074 | 10,698 |
| 2024-07-01 | 1.110 | 1.110 | 1.100 | 1.110 | 1.083 | 10,568 |
| 2024-06-28 | 1.130 | 1.130 | 1.070 | 1.120 | 1.093 | 158,476 |
| 2024-06-27 | 1.090 | 1.125 | 1.085 | 1.120 | 1.093 | 101,691 |
| 2024-06-26 | 1.090 | 1.090 | 1.060 | 1.090 | 1.064 | 131,109 |
| 2024-06-25 | 1.115 | 1.130 | 1.070 | 1.130 | 1.103 | 152,205 |
| 2024-06-24 | 1.100 | 1.125 | 1.100 | 1.115 | 1.088 | 37,906 |
| 2024-06-21 | 1.100 | 1.105 | 1.075 | 1.095 | 1.069 | 92,471 |
| 2024-06-20 | 1.100 | 1.110 | 1.095 | 1.110 | 1.083 | 56,510 |
| 2024-06-19 | 1.115 | 1.115 | 1.085 | 1.105 | 1.079 | 248,836 |
| 2024-06-18 | 1.125 | 1.135 | 1.115 | 1.115 | 1.088 | 14,905 |
| 2024-06-17 | 1.090 | 1.125 | 1.060 | 1.125 | 1.098 | 77,071 |
| 2024-06-14 | 1.120 | 1.120 | 1.093 | 1.115 | 1.088 | 73,378 |
| 2024-06-13 | 1.150 | 1.155 | 1.110 | 1.115 | 1.088 | 99,801 |
| 2024-06-12 | 1.180 | 1.180 | 1.150 | 1.150 | 1.123 | 45,834 |
| 2024-06-11 | 1.110 | 1.180 | 1.110 | 1.170 | 1.142 | 158,279 |
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.