Cogstate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.110 | 1.180 | 1.110 | 1.170 | 1.142 | 158,279 |
| 2024-06-07 | 1.150 | 1.185 | 1.135 | 1.150 | 1.123 | 49,293 |
| 2024-06-06 | 1.205 | 1.205 | 1.145 | 1.168 | 1.140 | 52,918 |
| 2024-06-05 | 1.165 | 1.240 | 1.145 | 1.240 | 1.210 | 72,266 |
| 2024-06-04 | 1.200 | 1.200 | 1.110 | 1.150 | 1.123 | 265,036 |
| 2024-06-03 | 1.200 | 1.240 | 1.190 | 1.200 | 1.171 | 45,121 |
| 2024-05-31 | 1.100 | 1.240 | 1.090 | 1.240 | 1.210 | 75,272 |
| 2024-05-30 | 1.230 | 1.230 | 1.100 | 1.100 | 1.074 | 179,673 |
| 2024-05-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.201 | 0 |
| 2024-05-28 | 1.235 | 1.240 | 1.225 | 1.230 | 1.201 | 66,985 |
| 2024-05-27 | 1.270 | 1.270 | 1.235 | 1.250 | 1.220 | 10,943 |
| 2024-05-24 | 1.175 | 1.240 | 1.175 | 1.240 | 1.210 | 134,321 |
| 2024-05-23 | 1.250 | 1.250 | 1.233 | 1.250 | 1.220 | 99,400 |
| 2024-05-22 | 1.250 | 1.293 | 1.218 | 1.250 | 1.220 | 203,933 |
| 2024-05-21 | 1.295 | 1.350 | 1.295 | 1.350 | 1.318 | 8,676 |
| 2024-05-20 | 1.280 | 1.325 | 1.280 | 1.295 | 1.264 | 47,351 |
| 2024-05-17 | 1.258 | 1.290 | 1.255 | 1.290 | 1.259 | 9,555 |
| 2024-05-16 | 1.290 | 1.295 | 1.240 | 1.250 | 1.220 | 19,862 |
| 2024-05-15 | 1.200 | 1.300 | 1.155 | 1.290 | 1.259 | 32,074 |
| 2024-05-14 | 1.230 | 1.250 | 1.195 | 1.250 | 1.220 | 20,417 |
| 2024-05-13 | 1.270 | 1.270 | 1.200 | 1.235 | 1.205 | 74,290 |
| 2024-05-10 | 1.285 | 1.315 | 1.270 | 1.280 | 1.249 | 50,221 |
| 2024-05-09 | 1.400 | 1.405 | 1.360 | 1.360 | 1.327 | 48,275 |
| 2024-05-08 | 1.395 | 1.425 | 1.395 | 1.410 | 1.376 | 10,071 |
| 2024-05-07 | 1.400 | 1.425 | 1.350 | 1.410 | 1.376 | 59,440 |
| 2024-05-06 | 1.405 | 1.430 | 1.400 | 1.400 | 1.367 | 67,724 |
| 2024-05-03 | 1.380 | 1.400 | 1.370 | 1.400 | 1.367 | 46,776 |
| 2024-05-02 | 1.370 | 1.380 | 1.350 | 1.370 | 1.337 | 82,371 |
| 2024-05-01 | 1.400 | 1.400 | 1.365 | 1.400 | 1.367 | 50,445 |
| 2024-04-30 | 1.420 | 1.440 | 1.390 | 1.405 | 1.371 | 152,493 |
| 2024-04-29 | 1.370 | 1.395 | 1.370 | 1.395 | 1.362 | 62,048 |
| 2024-04-26 | 1.325 | 1.400 | 1.325 | 1.370 | 1.337 | 106,101 |
| 2024-04-24 | 1.300 | 1.340 | 1.300 | 1.325 | 1.293 | 39,323 |
| 2024-04-23 | 1.280 | 1.300 | 1.275 | 1.290 | 1.259 | 102,861 |
| 2024-04-22 | 1.300 | 1.300 | 1.275 | 1.280 | 1.249 | 37,122 |
| 2024-04-19 | 1.265 | 1.300 | 1.265 | 1.300 | 1.269 | 44,521 |
| 2024-04-18 | 1.230 | 1.315 | 1.230 | 1.300 | 1.269 | 64,005 |
| 2024-04-17 | 1.300 | 1.300 | 1.240 | 1.245 | 1.215 | 79,707 |
| 2024-04-16 | 1.350 | 1.350 | 1.283 | 1.285 | 1.254 | 85,967 |
| 2024-04-15 | 1.250 | 1.340 | 1.240 | 1.340 | 1.308 | 120,629 |
| 2024-04-12 | 1.280 | 1.280 | 1.230 | 1.250 | 1.220 | 71,258 |
| 2024-04-11 | 1.280 | 1.345 | 1.255 | 1.280 | 1.249 | 224,555 |
| 2024-04-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.249 | 52,899 |
| 2024-04-09 | 1.310 | 1.310 | 1.285 | 1.285 | 1.254 | 34,381 |
| 2024-04-08 | 1.300 | 1.340 | 1.300 | 1.340 | 1.308 | 81,520 |
| 2024-04-05 | 1.300 | 1.350 | 1.230 | 1.295 | 1.264 | 203,685 |
| 2024-04-04 | 1.300 | 1.345 | 1.295 | 1.345 | 1.313 | 98,875 |
| 2024-04-03 | 1.280 | 1.310 | 1.280 | 1.300 | 1.269 | 63,885 |
| 2024-04-02 | 1.280 | 1.310 | 1.280 | 1.280 | 1.249 | 36,977 |
| 2024-03-28 | 1.280 | 1.350 | 1.270 | 1.350 | 1.318 | 124,371 |
| 2024-03-27 | 1.270 | 1.295 | 1.260 | 1.280 | 1.249 | 73,390 |
| 2024-03-26 | 1.280 | 1.310 | 1.260 | 1.310 | 1.279 | 140,557 |
| 2024-03-25 | 1.260 | 1.295 | 1.260 | 1.280 | 1.249 | 59,053 |
| 2024-03-22 | 1.260 | 1.295 | 1.250 | 1.295 | 1.264 | 63,590 |
| 2024-03-21 | 1.265 | 1.290 | 1.235 | 1.290 | 1.259 | 193,735 |
| 2024-03-20 | 1.245 | 1.295 | 1.230 | 1.295 | 1.264 | 117,790 |
| 2024-03-19 | 1.190 | 1.300 | 1.190 | 1.250 | 1.220 | 183,226 |
| 2024-03-18 | 1.180 | 1.190 | 1.178 | 1.190 | 1.162 | 48,422 |
| 2024-03-15 | 1.195 | 1.195 | 1.170 | 1.180 | 1.152 | 22,523 |
| 2024-03-14 | 1.130 | 1.220 | 1.130 | 1.190 | 1.162 | 99,716 |
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.