Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	2.290	2.290	2.150	2.210	2.157	86,955
2022-10-06	2.100	2.290	2.100	2.270	2.216	97,580
2022-10-05	2.080	2.150	2.070	2.090	2.040	55,060
2022-10-04	2.110	2.140	1.990	2.060	2.011	198,499
2022-10-03	2.170	2.200	2.100	2.140	2.089	34,371
2022-09-30	2.240	2.290	2.100	2.160	2.108	173,107
2022-09-29	1.975	2.420	1.975	2.210	2.157	1,170,161
2022-09-28	1.760	2.260	1.760	1.905	1.859	2,329,432
2022-09-27	1.450	1.450	1.400	1.400	1.367	31,400
2022-09-26	1.450	1.450	1.410	1.430	1.396	17,824
2022-09-23	1.470	1.470	1.430	1.430	1.396	28,697
2022-09-21	1.485	1.485	1.430	1.470	1.435	9,093
2022-09-20	1.460	1.485	1.415	1.485	1.449	25,749
2022-09-19	1.485	1.485	1.420	1.460	1.425	56,160
2022-09-16	1.455	1.485	1.450	1.485	1.449	48,510
2022-09-15	1.440	1.470	1.430	1.450	1.415	20,114
2022-09-14	1.410	1.435	1.400	1.415	1.381	67,898
2022-09-13	1.460	1.475	1.435	1.455	1.420	61,841
2022-09-12	1.470	1.475	1.425	1.430	1.396	84,472
2022-09-09	1.330	1.490	1.330	1.490	1.454	131,010
2022-09-08	1.340	1.370	1.300	1.330	1.298	313,751
2022-09-07	1.250	1.320	1.230	1.255	1.225	290,773
2022-09-06	1.380	1.380	1.250	1.255	1.225	226,029
2022-09-05	1.405	1.425	1.320	1.360	1.327	262,443
2022-09-02	1.500	1.525	1.390	1.405	1.371	293,171
2022-09-01	1.590	1.600	1.505	1.510	1.474	64,333
2022-08-31	1.600	1.725	1.510	1.610	1.571	386,281
2022-08-30	1.610	1.610	1.525	1.600	1.562	415,752
2022-08-29	1.650	1.695	1.610	1.695	1.654	133,458
2022-08-26	1.710	1.730	1.670	1.700	1.659	219,279
2022-08-25	1.700	1.745	1.700	1.730	1.689	72,354
2022-08-24	1.680	1.715	1.680	1.705	1.664	365,473
2022-08-23	1.725	1.725	1.635	1.670	1.630	412,289
2022-08-22	1.750	1.750	1.600	1.670	1.630	83,831
2022-08-19	1.730	1.770	1.720	1.720	1.679	26,681
2022-08-18	1.745	1.775	1.730	1.730	1.689	69,510
2022-08-17	1.850	1.850	1.745	1.770	1.728	129,664
2022-08-16	1.860	1.960	1.800	1.800	1.757	244,762
2022-08-15	1.800	1.850	1.800	1.850	1.806	161,854
2022-08-12	1.805	1.845	1.770	1.800	1.757	121,517
2022-08-11	1.790	1.880	1.760	1.800	1.757	433,496
2022-08-10	1.800	1.800	1.710	1.780	1.737	47,360
2022-08-09	1.800	1.815	1.750	1.800	1.757	197,423
2022-08-08	1.850	1.850	1.750	1.800	1.757	498,433
2022-08-05	1.850	1.850	1.795	1.825	1.781	63,043
2022-08-04	1.865	1.880	1.830	1.850	1.806	106,423
2022-08-03	1.850	1.850	1.815	1.850	1.806	266,933
2022-08-02	1.850	1.865	1.820	1.820	1.776	26,946
2022-08-01	1.820	1.940	1.820	1.865	1.820	77,437
2022-07-29	1.820	1.850	1.790	1.800	1.757	220,240
2022-07-28	1.860	1.860	1.790	1.790	1.747	1,797,649
2022-07-27	1.800	1.870	1.790	1.790	1.747	467,426
2022-07-26	1.745	1.780	1.740	1.780	1.737	47,717
2022-07-25	1.820	1.845	1.715	1.735	1.693	461,580
2022-07-22	1.800	1.850	1.750	1.820	1.776	430,380
2022-07-21	1.665	1.810	1.650	1.785	1.742	111,948
2022-07-20	1.630	1.695	1.620	1.620	1.581	80,685
2022-07-19	1.620	1.655	1.585	1.645	1.606	39,682
2022-07-18	1.630	1.630	1.475	1.580	1.542	114,063
2022-07-15	1.490	1.630	1.460	1.630	1.591	103,975

← NewerPage 18 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.