Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.370	1.400	1.360	1.400	1.367	95,709
2023-12-12	1.390	1.420	1.350	1.420	1.386	76,899
2023-12-11	1.405	1.405	1.405	1.405	1.371	0
2023-12-08	1.360	1.420	1.325	1.405	1.371	110,588
2023-12-07	1.400	1.405	1.300	1.400	1.367	100,887
2023-12-06	1.365	1.415	1.320	1.390	1.357	504,561
2023-12-05	1.400	1.420	1.350	1.390	1.357	212,999
2023-12-04	1.390	1.430	1.365	1.430	1.396	75,330
2023-12-01	1.430	1.435	1.355	1.435	1.401	204,121
2023-11-30	1.415	1.440	1.380	1.415	1.381	156,584
2023-11-29	1.505	1.505	1.400	1.410	1.376	305,883
2023-11-28	1.490	1.510	1.470	1.510	1.474	167,657
2023-11-27	1.520	1.520	1.470	1.490	1.454	203,147
2023-11-24	1.525	1.560	1.525	1.530	1.493	132,445
2023-11-23	1.505	1.555	1.490	1.535	1.498	189,339
2023-11-22	1.460	1.510	1.460	1.505	1.469	320,152
2023-11-21	1.460	1.475	1.445	1.460	1.425	130,895
2023-11-20	1.455	1.485	1.440	1.460	1.425	339,377
2023-11-17	1.460	1.460	1.440	1.460	1.425	87,677
2023-11-16	1.500	1.500	1.435	1.450	1.415	334,824
2023-11-15	1.490	1.515	1.465	1.490	1.454	447,914
2023-11-14	1.525	1.525	1.470	1.505	1.469	125,288
2023-11-13	1.485	1.560	1.480	1.560	1.523	104,409
2023-11-10	1.500	1.525	1.480	1.485	1.449	362,667
2023-11-09	1.495	1.525	1.460	1.490	1.454	526,895
2023-11-08	1.530	1.585	1.530	1.560	1.523	67,870
2023-11-07	1.525	1.530	1.505	1.520	1.484	236,501
2023-11-06	1.500	1.520	1.485	1.505	1.469	314,850
2023-11-03	1.520	1.520	1.460	1.465	1.430	668,467
2023-11-02	1.520	1.520	1.500	1.505	1.469	9,919
2023-11-01	1.465	1.525	1.465	1.520	1.484	221,653
2023-10-31	1.490	1.500	1.450	1.470	1.435	159,739
2023-10-30	1.485	1.495	1.450	1.490	1.454	109,743
2023-10-27	1.440	1.530	1.425	1.485	1.449	377,823
2023-10-26	1.380	1.455	1.375	1.440	1.406	177,167
2023-10-25	1.420	1.420	1.365	1.375	1.342	57,639
2023-10-24	1.355	1.425	1.345	1.420	1.386	282,261
2023-10-23	1.400	1.410	1.390	1.400	1.367	85,609
2023-10-20	1.400	1.420	1.385	1.400	1.367	14,481
2023-10-19	1.360	1.450	1.360	1.450	1.415	290,080
2023-10-18	1.440	1.440	1.355	1.355	1.323	331,906
2023-10-17	1.450	1.450	1.430	1.445	1.410	10,657
2023-10-16	1.430	1.455	1.425	1.450	1.415	41,205
2023-10-13	1.445	1.450	1.425	1.425	1.391	67,185
2023-10-12	1.470	1.470	1.470	1.470	1.435	0
2023-10-11	1.460	1.470	1.440	1.470	1.435	30,623
2023-10-10	1.450	1.490	1.445	1.480	1.445	172,426
2023-10-09	1.458	1.465	1.440	1.440	1.406	19,598
2023-10-06	1.480	1.480	1.470	1.480	1.445	25,964
2023-10-05	1.470	1.470	1.440	1.470	1.435	159,822
2023-10-04	1.480	1.480	1.435	1.470	1.435	1,168,560
2023-10-03	1.505	1.505	1.460	1.480	1.445	116,926
2023-10-02	1.540	1.550	1.500	1.505	1.469	57,528
2023-09-29	1.525	1.530	1.520	1.525	1.489	45,159
2023-09-28	1.590	1.590	1.515	1.525	1.489	111,857
2023-09-27	1.515	1.595	1.500	1.595	1.557	73,432
2023-09-26	1.550	1.560	1.500	1.515	1.479	90,529
2023-09-25	1.520	1.550	1.500	1.550	1.513	68,933
2023-09-22	1.520	1.520	1.490	1.510	1.474	109,231
2023-09-21	1.560	1.560	1.500	1.515	1.479	147,833

← NewerPage 13 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.