Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.550	1.575	1.460	1.555	1.518	161,462
2023-09-19	1.540	1.580	1.535	1.560	1.523	104,792
2023-09-18	1.530	1.595	1.515	1.570	1.532	78,303
2023-09-15	1.570	1.570	1.510	1.535	1.498	259,927
2023-09-14	1.585	1.585	1.545	1.575	1.537	81,820
2023-09-13	1.525	1.620	1.485	1.620	1.581	262,076
2023-09-12	1.510	1.540	1.465	1.540	1.503	114,822
2023-09-11	1.470	1.535	1.463	1.535	1.498	196,099
2023-09-08	1.520	1.520	1.470	1.485	1.449	97,215
2023-09-07	1.505	1.540	1.460	1.540	1.503	103,832
2023-09-06	1.495	1.540	1.478	1.540	1.503	107,981
2023-09-05	1.540	1.540	1.465	1.540	1.503	277,955
2023-09-04	1.540	1.550	1.500	1.540	1.503	186,697
2023-09-01	1.500	1.545	1.460	1.540	1.503	129,638
2023-08-31	1.420	1.500	1.420	1.500	1.464	86,882
2023-08-30	1.425	1.445	1.390	1.420	1.386	237,818
2023-08-29	1.450	1.450	1.400	1.440	1.406	271,441
2023-08-28	1.420	1.500	1.420	1.460	1.425	77,990
2023-08-25	1.410	1.465	1.400	1.420	1.386	310,556
2023-08-24	1.480	1.480	1.390	1.400	1.367	304,632
2023-08-23	1.430	1.460	1.400	1.415	1.381	209,762
2023-08-22	1.400	1.445	1.370	1.410	1.376	199,897
2023-08-21	1.445	1.445	1.400	1.420	1.386	2,270
2023-08-18	1.520	1.520	1.520	1.520	1.484	0
2023-08-17	1.520	1.520	1.520	1.520	1.484	5
2023-08-16	1.380	1.520	1.310	1.520	1.484	125,476
2023-08-15	1.400	1.435	1.395	1.425	1.391	52,195
2023-08-14	1.380	1.495	1.380	1.455	1.420	26,618
2023-08-11	1.500	1.525	1.410	1.410	1.376	35,739
2023-08-10	1.495	1.520	1.475	1.475	1.440	33,426
2023-08-09	1.455	1.500	1.415	1.500	1.464	99,601
2023-08-08	1.480	1.530	1.450	1.450	1.415	34,416
2023-08-07	1.480	1.480	1.435	1.480	1.445	69,893
2023-08-04	1.400	1.490	1.350	1.470	1.435	143,786
2023-08-03	1.400	1.435	1.395	1.435	1.401	13,224
2023-08-02	1.390	1.420	1.365	1.390	1.357	19,996
2023-08-01	1.420	1.440	1.395	1.395	1.362	75,505
2023-07-31	1.400	1.420	1.395	1.420	1.386	60,144
2023-07-28	1.400	1.400	1.345	1.385	1.352	117,079
2023-07-27	1.375	1.400	1.365	1.400	1.367	13,917
2023-07-26	1.400	1.420	1.350	1.350	1.318	80,007
2023-07-25	1.420	1.440	1.385	1.400	1.367	214,020
2023-07-24	1.500	1.530	1.435	1.445	1.410	44,603
2023-07-21	1.510	1.550	1.500	1.500	1.464	183,403
2023-07-20	1.520	1.525	1.490	1.525	1.489	95,360
2023-07-19	1.500	1.530	1.490	1.515	1.479	65,574
2023-07-18	1.580	1.610	1.465	1.520	1.484	196,375
2023-07-17	1.590	1.595	1.580	1.580	1.542	3,825
2023-07-14	1.650	1.650	1.580	1.640	1.601	25,494
2023-07-13	1.610	1.660	1.610	1.625	1.586	210,232
2023-07-12	1.585	1.630	1.585	1.615	1.576	170,331
2023-07-11	1.550	1.610	1.543	1.600	1.562	198,942
2023-07-10	1.560	1.560	1.485	1.510	1.474	146,865
2023-07-07	1.600	1.655	1.530	1.565	1.528	1,811,590
2023-07-06	1.570	1.570	1.555	1.570	1.532	50,295
2023-07-05	1.645	1.645	1.580	1.600	1.562	28,922
2023-07-04	1.565	1.675	1.560	1.675	1.635	76,260
2023-07-03	1.600	1.600	1.545	1.565	1.528	139,396
2023-06-30	1.600	1.650	1.570	1.650	1.611	95,157
2023-06-29	1.595	1.600	1.580	1.600	1.562	3,076

← NewerPage 14 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.