Cogstate Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.190	1.190	1.170	1.190	1.162	47,997
2024-03-11	1.240	1.240	1.180	1.215	1.186	41,772
2024-03-08	1.230	1.250	1.190	1.220	1.191	47,417
2024-03-07	1.225	1.250	1.220	1.250	1.220	44,177
2024-03-06	1.280	1.295	1.225	1.265	1.235	64,217
2024-03-05	1.250	1.280	1.235	1.280	1.249	40,582
2024-03-04	1.280	1.280	1.240	1.250	1.220	144,837
2024-03-01	1.245	1.275	1.220	1.270	1.240	52,038
2024-02-29	1.238	1.250	1.210	1.250	1.220	40,492
2024-02-28	1.265	1.265	1.205	1.250	1.220	236,898
2024-02-27	1.250	1.270	1.200	1.270	1.240	121,048
2024-02-26	1.200	1.230	1.190	1.230	1.201	333,242
2024-02-23	1.155	1.220	1.135	1.205	1.176	126,360
2024-02-22	1.260	1.260	1.125	1.180	1.152	515,912
2024-02-21	1.260	1.300	1.220	1.260	1.230	152,314
2024-02-20	1.230	1.290	1.210	1.290	1.259	89,836
2024-02-19	1.165	1.225	1.165	1.200	1.171	214,604
2024-02-16	1.160	1.185	1.160	1.165	1.137	39,263
2024-02-15	1.150	1.160	1.135	1.155	1.127	229,898
2024-02-14	1.150	1.165	1.140	1.150	1.123	93,321
2024-02-13	1.160	1.160	1.140	1.150	1.123	91,577
2024-02-12	1.160	1.185	1.160	1.175	1.147	21,318
2024-02-09	1.160	1.170	1.150	1.160	1.132	51,920
2024-02-08	1.165	1.195	1.150	1.190	1.162	18,019
2024-02-07	1.170	1.170	1.125	1.160	1.132	103,022
2024-02-06	1.175	1.190	1.160	1.170	1.142	27,464
2024-02-05	1.200	1.210	1.160	1.175	1.147	57,514
2024-02-02	1.200	1.235	1.180	1.235	1.205	42,768
2024-02-01	1.250	1.265	1.220	1.240	1.210	36,105
2024-01-31	1.365	1.365	1.230	1.250	1.220	37,907
2024-01-30	1.200	1.365	1.190	1.365	1.332	132,387
2024-01-29	1.210	1.250	1.185	1.190	1.162	84,519
2024-01-25	1.235	1.275	1.210	1.225	1.196	53,709
2024-01-24	1.210	1.220	1.190	1.205	1.176	102,036
2024-01-23	1.230	1.230	1.200	1.210	1.181	115,531
2024-01-22	1.270	1.270	1.200	1.235	1.205	131,252
2024-01-19	1.200	1.275	1.200	1.270	1.240	269,347
2024-01-18	1.250	1.275	1.200	1.200	1.171	60,827
2024-01-17	1.330	1.330	1.255	1.285	1.254	67,597
2024-01-16	1.365	1.365	1.310	1.310	1.279	113,705
2024-01-15	1.380	1.380	1.355	1.365	1.332	23,572
2024-01-12	1.410	1.410	1.385	1.400	1.367	1,153,249
2024-01-11	1.430	1.440	1.430	1.440	1.406	35,196
2024-01-10	1.450	1.450	1.400	1.445	1.410	57,134
2024-01-09	1.410	1.470	1.400	1.470	1.435	86,128
2024-01-08	1.425	1.465	1.420	1.435	1.401	77,410
2024-01-05	1.430	1.430	1.400	1.415	1.381	124,426
2024-01-04	1.435	1.445	1.410	1.425	1.391	59,417
2024-01-03	1.435	1.460	1.405	1.460	1.425	41,339
2024-01-02	1.450	1.475	1.430	1.450	1.415	115,155
2023-12-29	1.450	1.495	1.445	1.445	1.410	31,215
2023-12-28	1.500	1.500	1.450	1.485	1.449	69,598
2023-12-27	1.485	1.490	1.450	1.490	1.454	18,700
2023-12-22	1.450	1.465	1.430	1.460	1.425	30,265
2023-12-21	1.450	1.500	1.415	1.500	1.464	59,582
2023-12-20	1.385	1.470	1.385	1.450	1.415	83,100
2023-12-19	1.400	1.410	1.355	1.400	1.367	383,851
2023-12-18	1.375	1.410	1.370	1.400	1.367	396,056
2023-12-15	1.390	1.400	1.370	1.370	1.337	130,364
2023-12-14	1.370	1.400	1.370	1.380	1.347	46,089

← NewerPage 12 of 22 · 1,265 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.