Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.940	1.940	1.860	1.870	1.825	29,410
2023-01-03	1.960	1.960	1.925	1.925	1.879	6,338
2022-12-30	1.960	1.960	1.930	1.960	1.913	17,463
2022-12-29	1.900	1.955	1.900	1.940	1.894	17,774
2022-12-28	1.915	1.920	1.850	1.915	1.869	38,918
2022-12-23	1.940	1.945	1.875	1.875	1.830	24,787
2022-12-22	1.875	1.950	1.875	1.950	1.903	20,658
2022-12-21	1.845	1.960	1.845	1.875	1.830	20,418
2022-12-20	1.805	1.850	1.800	1.800	1.757	22,570
2022-12-19	1.830	1.895	1.800	1.845	1.801	32,723
2022-12-16	1.810	1.850	1.780	1.800	1.757	232,123
2022-12-15	1.790	1.830	1.785	1.800	1.757	38,056
2022-12-14	1.720	1.800	1.720	1.800	1.757	129,706
2022-12-13	1.670	1.720	1.650	1.700	1.659	131,899
2022-12-12	1.670	1.680	1.650	1.670	1.630	115,901
2022-12-09	1.690	1.695	1.620	1.650	1.611	287,034
2022-12-08	1.695	1.700	1.580	1.650	1.611	252,161
2022-12-07	1.740	1.775	1.695	1.700	1.659	39,260
2022-12-06	1.815	1.850	1.730	1.750	1.708	90,432
2022-12-05	1.855	1.855	1.815	1.815	1.772	47,310
2022-12-02	1.835	1.865	1.835	1.845	1.801	34,922
2022-12-01	1.900	1.900	1.815	1.830	1.786	174,735
2022-11-30	1.950	1.950	1.810	1.950	1.903	80,721
2022-11-29	1.950	1.950	1.875	1.880	1.835	40,951
2022-11-28	1.915	1.950	1.870	1.950	1.903	28,901
2022-11-25	1.930	1.965	1.910	1.910	1.864	10,037
2022-11-24	1.945	1.980	1.910	1.910	1.864	249,683
2022-11-23	1.970	1.970	1.910	1.910	1.864	81,235
2022-11-22	1.885	1.910	1.880	1.900	1.855	14,150
2022-11-21	1.920	1.920	1.855	1.855	1.811	15,398
2022-11-18	1.960	1.965	1.905	1.915	1.869	32,836
2022-11-17	1.960	1.970	1.915	1.970	1.923	13,822
2022-11-16	1.900	1.925	1.880	1.925	1.879	24,077
2022-11-15	1.875	1.900	1.850	1.900	1.855	19,343
2022-11-14	1.915	1.935	1.850	1.875	1.830	71,631
2022-11-11	1.890	1.925	1.850	1.910	1.864	47,245
2022-11-10	1.815	1.915	1.775	1.915	1.869	34,256
2022-11-09	1.850	1.870	1.815	1.815	1.772	71,369
2022-11-08	1.770	1.835	1.770	1.835	1.791	19,399
2022-11-07	1.800	1.835	1.740	1.760	1.718	117,772
2022-11-04	1.820	1.820	1.745	1.770	1.728	16,953
2022-11-03	1.815	1.820	1.750	1.820	1.776	24,815
2022-11-02	1.820	1.820	1.755	1.780	1.737	202,509
2022-11-01	1.900	1.930	1.800	1.810	1.767	87,771
2022-10-31	1.810	1.945	1.800	1.905	1.859	252,750
2022-10-28	1.840	1.840	1.780	1.830	1.786	147,213
2022-10-27	1.845	1.873	1.815	1.860	1.815	134,294
2022-10-26	1.760	1.845	1.740	1.825	1.781	108,415
2022-10-25	1.850	1.900	1.755	1.760	1.718	171,351
2022-10-24	1.890	1.900	1.805	1.820	1.776	35,709
2022-10-21	1.845	1.935	1.720	1.870	1.825	116,284
2022-10-20	1.990	1.990	1.840	1.840	1.796	1,117,633
2022-10-19	2.050	2.050	1.950	2.030	1.981	97,344
2022-10-18	1.970	2.090	1.945	2.050	2.001	261,965
2022-10-17	2.040	2.090	1.970	1.980	1.933	100,499
2022-10-14	2.090	2.100	2.040	2.040	1.991	51,004
2022-10-13	2.190	2.190	2.070	2.080	2.030	22,156
2022-10-12	2.120	2.200	2.110	2.150	2.099	42,595
2022-10-11	2.230	2.230	2.090	2.090	2.040	37,202
2022-10-10	2.210	2.290	2.070	2.290	2.235	226,893

← NewerPage 17 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.