Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.520	1.555	1.435	1.450	1.415	690,432
2023-03-29	1.390	1.460	1.390	1.450	1.415	642,853
2023-03-28	1.400	1.475	1.400	1.415	1.381	58,229
2023-03-27	1.425	1.510	1.395	1.440	1.406	132,666
2023-03-24	1.430	1.430	1.385	1.400	1.367	135,480
2023-03-23	1.410	1.460	1.385	1.425	1.391	123,630
2023-03-22	1.415	1.425	1.370	1.425	1.391	178,320
2023-03-21	1.435	1.465	1.408	1.435	1.401	209,043
2023-03-20	1.450	1.450	1.395	1.400	1.367	108,073
2023-03-17	1.395	1.485	1.360	1.445	1.410	311,550
2023-03-16	1.315	1.395	1.315	1.330	1.298	110,747
2023-03-15	1.355	1.360	1.285	1.305	1.274	344,367
2023-03-14	1.360	1.440	1.285	1.325	1.293	593,671
2023-03-13	1.390	1.395	1.320	1.320	1.288	233,765
2023-03-10	1.470	1.485	1.360	1.380	1.347	401,918
2023-03-09	1.490	1.505	1.470	1.495	1.459	133,049
2023-03-08	1.500	1.520	1.470	1.490	1.454	232,487
2023-03-07	1.570	1.630	1.495	1.520	1.484	425,935
2023-03-06	1.500	1.590	1.490	1.570	1.532	315,626
2023-03-03	1.540	1.575	1.465	1.550	1.513	489,517
2023-03-02	1.520	1.560	1.490	1.550	1.513	337,570
2023-03-01	1.505	1.540	1.400	1.525	1.489	761,266
2023-02-28	1.420	1.600	1.385	1.560	1.523	754,062
2023-02-27	1.300	1.450	1.270	1.410	1.376	2,545,949
2023-02-24	1.235	1.435	1.135	1.180	1.152	4,776,838
2023-02-23	1.625	1.625	1.625	1.625	1.586	0
2023-02-22	1.625	1.625	1.625	1.625	1.586	0
2023-02-21	1.700	1.735	1.605	1.625	1.586	2,050,331
2023-02-20	2.290	2.290	1.900	1.900	1.855	2,302,863
2023-02-17	2.340	2.350	2.300	2.320	2.264	981,629
2023-02-16	2.370	2.455	2.280	2.320	2.264	1,419,306
2023-02-15	2.200	2.300	2.200	2.250	2.196	1,322,006
2023-02-14	2.100	2.220	2.030	2.170	2.118	1,244,957
2023-02-13	2.200	2.270	2.080	2.140	2.089	1,319,496
2023-02-10	2.170	2.270	2.100	2.180	2.128	1,204,431
2023-02-09	2.100	2.160	2.100	2.140	2.089	645,866
2023-02-08	2.000	2.070	1.985	2.060	2.011	809,110
2023-02-07	2.030	2.030	1.985	2.000	1.952	437,713
2023-02-06	2.000	2.020	1.985	1.995	1.947	285,686
2023-02-03	1.950	2.050	1.945	1.980	1.933	430,706
2023-02-02	1.865	1.970	1.865	1.880	1.835	143,541
2023-02-01	2.030	2.030	1.940	1.990	1.942	170,105
2023-01-31	1.900	2.000	1.875	1.990	1.942	184,785
2023-01-30	2.090	2.090	1.850	1.885	1.840	322,269
2023-01-27	2.000	2.030	1.925	2.000	1.952	123,897
2023-01-25	1.985	2.040	1.965	2.000	1.952	125,213
2023-01-24	1.900	2.010	1.900	2.000	1.952	168,521
2023-01-23	1.915	1.970	1.865	1.900	1.855	123,286
2023-01-20	1.940	1.940	1.845	1.865	1.820	227,808
2023-01-19	2.000	2.040	1.930	1.960	1.913	110,019
2023-01-18	1.975	1.995	1.945	1.970	1.923	55,874
2023-01-17	2.010	2.030	1.985	1.990	1.942	117,414
2023-01-16	2.010	2.170	2.010	2.070	2.020	172,547
2023-01-13	1.850	2.030	1.850	2.010	1.962	96,795
2023-01-12	1.930	1.935	1.880	1.930	1.884	70,954
2023-01-11	1.925	1.925	1.900	1.900	1.855	26,524
2023-01-10	1.855	1.913	1.855	1.910	1.864	46,199
2023-01-09	1.850	1.930	1.850	1.900	1.855	58,489
2023-01-06	1.855	1.855	1.800	1.800	1.757	26,025
2023-01-05	1.870	1.870	1.835	1.840	1.796	19,768

← NewerPage 16 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.