Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.565	1.600	1.540	1.600	1.562	72,786
2023-06-27	1.670	1.670	1.520	1.585	1.547	128,017
2023-06-26	1.700	1.730	1.680	1.710	1.669	160,632
2023-06-23	1.680	1.735	1.630	1.735	1.693	216,971
2023-06-22	1.685	1.720	1.610	1.710	1.669	457,761
2023-06-21	1.690	1.690	1.630	1.645	1.606	351,314
2023-06-20	1.780	1.780	1.703	1.710	1.669	187,655
2023-06-19	1.745	1.780	1.725	1.750	1.708	96,570
2023-06-16	1.685	1.870	1.675	1.835	1.791	368,261
2023-06-15	1.650	1.693	1.645	1.660	1.620	111,556
2023-06-14	1.665	1.685	1.575	1.650	1.611	92,854
2023-06-13	1.720	1.720	1.635	1.705	1.664	91,892
2023-06-09	1.670	1.800	1.645	1.720	1.679	150,498
2023-06-08	1.630	1.660	1.600	1.650	1.611	77,558
2023-06-07	1.670	1.680	1.605	1.625	1.586	37,619
2023-06-06	1.670	1.705	1.645	1.650	1.611	68,430
2023-06-05	1.755	1.795	1.705	1.735	1.693	109,575
2023-06-02	1.580	1.765	1.580	1.760	1.718	310,993
2023-06-01	1.610	1.610	1.535	1.600	1.562	66,414
2023-05-31	1.560	1.610	1.555	1.610	1.571	70,064
2023-05-30	1.625	1.625	1.520	1.610	1.571	111,434
2023-05-29	1.550	1.630	1.550	1.595	1.557	51,927
2023-05-26	1.590	1.590	1.505	1.550	1.513	444,688
2023-05-25	1.500	1.600	1.490	1.510	1.474	176,235
2023-05-24	1.520	1.520	1.485	1.510	1.474	342,165
2023-05-23	1.555	1.555	1.505	1.530	1.493	112,408
2023-05-22	1.610	1.610	1.555	1.570	1.532	94,250
2023-05-19	1.610	1.655	1.600	1.610	1.571	100,948
2023-05-18	1.645	1.655	1.610	1.610	1.571	421,265
2023-05-17	1.660	1.720	1.645	1.645	1.606	86,219
2023-05-16	1.670	1.670	1.635	1.660	1.620	57,543
2023-05-15	1.655	1.655	1.570	1.640	1.601	180,632
2023-05-12	1.550	1.690	1.545	1.690	1.650	207,285
2023-05-11	1.520	1.550	1.490	1.545	1.508	710,270
2023-05-10	1.535	1.590	1.460	1.570	1.532	348,210
2023-05-09	1.650	1.660	1.645	1.650	1.611	50,369
2023-05-08	1.660	1.665	1.610	1.635	1.596	80,410
2023-05-05	1.710	1.735	1.670	1.680	1.640	108,174
2023-05-04	1.620	1.760	1.615	1.690	1.650	345,879
2023-05-03	1.500	1.535	1.475	1.520	1.484	23,388
2023-05-02	1.550	1.565	1.500	1.500	1.464	103,858
2023-05-01	1.590	1.625	1.585	1.585	1.547	204,090
2023-04-28	1.545	1.615	1.545	1.595	1.557	145,871
2023-04-27	1.500	1.555	1.493	1.545	1.508	115,767
2023-04-26	1.510	1.540	1.465	1.500	1.464	163,791
2023-04-24	1.455	1.510	1.440	1.500	1.464	58,995
2023-04-21	1.455	1.490	1.440	1.440	1.406	58,125
2023-04-20	1.405	1.475	1.390	1.430	1.396	64,617
2023-04-19	1.435	1.435	1.360	1.400	1.367	35,607
2023-04-18	1.360	1.440	1.360	1.400	1.367	104,175
2023-04-17	1.310	1.360	1.250	1.360	1.327	253,905
2023-04-14	1.380	1.385	1.310	1.310	1.279	273,330
2023-04-13	1.460	1.460	1.360	1.360	1.327	406,960
2023-04-12	1.505	1.505	1.430	1.440	1.406	875,663
2023-04-11	1.540	1.540	1.475	1.480	1.445	43,556
2023-04-06	1.520	1.545	1.465	1.510	1.474	129,530
2023-04-05	1.485	1.560	1.485	1.530	1.493	172,990
2023-04-04	1.490	1.545	1.450	1.450	1.415	365,072
2023-04-03	1.550	1.550	1.440	1.450	1.415	122,525
2023-03-31	1.470	1.525	1.470	1.505	1.469	1,347,555

← NewerPage 15 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.