Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.525	1.555	1.485	1.490	1.454	117,355
2022-07-13	1.520	1.530	1.470	1.480	1.445	119,793
2022-07-12	1.580	1.585	1.480	1.510	1.474	136,642
2022-07-11	1.665	1.665	1.575	1.585	1.547	105,856
2022-07-08	1.550	1.700	1.550	1.665	1.625	97,305
2022-07-07	1.545	1.565	1.535	1.535	1.498	5,585
2022-07-06	1.520	1.620	1.515	1.550	1.513	91,595
2022-07-05	1.490	1.565	1.490	1.505	1.469	39,289
2022-07-04	1.450	1.495	1.430	1.495	1.459	26,093
2022-07-01	1.515	1.515	1.425	1.445	1.410	171,639
2022-06-30	1.600	1.600	1.465	1.525	1.489	69,641
2022-06-29	1.600	1.600	1.550	1.600	1.562	18,574
2022-06-28	1.580	1.600	1.565	1.600	1.562	26,687
2022-06-27	1.560	1.595	1.520	1.550	1.513	130,789
2022-06-24	1.450	1.595	1.440	1.595	1.557	78,946
2022-06-23	1.465	1.465	1.380	1.405	1.371	321,695
2022-06-22	1.560	1.565	1.460	1.460	1.425	23,400
2022-06-21	1.385	1.545	1.375	1.545	1.508	132,257
2022-06-20	1.530	1.530	1.400	1.420	1.386	169,721
2022-06-17	1.520	1.575	1.355	1.575	1.537	327,869
2022-06-16	1.630	1.630	1.505	1.520	1.484	63,768
2022-06-15	1.520	1.575	1.470	1.485	1.449	229,715
2022-06-14	1.600	1.600	1.500	1.505	1.469	308,549
2022-06-10	1.680	1.705	1.630	1.650	1.611	182,590
2022-06-09	1.650	1.675	1.615	1.635	1.596	184,759
2022-06-08	1.700	1.745	1.650	1.650	1.611	64,510
2022-06-07	1.640	1.665	1.590	1.650	1.611	324,023
2022-06-06	1.720	1.720	1.630	1.635	1.596	117,754
2022-06-03	1.700	1.730	1.675	1.675	1.635	44,087
2022-06-02	1.740	1.785	1.670	1.700	1.659	58,660
2022-06-01	1.750	1.805	1.720	1.745	1.703	110,075
2022-05-31	1.760	1.800	1.720	1.720	1.679	171,424
2022-05-30	1.800	1.800	1.695	1.735	1.693	108,308
2022-05-27	1.850	1.905	1.700	1.700	1.659	117,906
2022-05-26	1.720	1.775	1.655	1.775	1.733	113,800
2022-05-25	1.780	1.890	1.685	1.700	1.659	120,728
2022-05-24	1.725	1.750	1.685	1.750	1.708	157,886
2022-05-23	1.680	1.690	1.650	1.670	1.630	134,612
2022-05-20	1.630	1.680	1.625	1.670	1.630	122,204
2022-05-19	1.680	1.680	1.640	1.650	1.611	170,074
2022-05-18	1.730	1.730	1.620	1.680	1.640	162,567
2022-05-17	1.720	1.770	1.650	1.650	1.611	239,895
2022-05-16	1.700	1.735	1.665	1.715	1.674	265,210
2022-05-13	1.690	1.708	1.620	1.650	1.611	192,258
2022-05-12	1.780	1.835	1.668	1.695	1.654	95,004
2022-05-11	1.745	1.770	1.680	1.760	1.718	188,176
2022-05-10	1.760	1.760	1.670	1.755	1.713	457,387
2022-05-09	1.920	1.930	1.798	1.820	1.776	161,017
2022-05-06	2.000	2.000	1.925	1.935	1.889	218,564
2022-05-05	1.980	2.120	1.980	2.060	2.011	63,319
2022-05-04	2.060	2.060	1.995	2.060	2.011	135,374
2022-05-03	1.980	2.070	1.960	2.060	2.011	64,245
2022-05-02	2.190	2.190	2.000	2.090	2.040	88,016
2022-04-29	2.200	2.240	2.155	2.180	2.128	119,865
2022-04-28	2.190	2.220	2.150	2.200	2.147	134,044
2022-04-27	2.200	2.220	2.060	2.190	2.138	460,627
2022-04-26	2.260	2.315	2.180	2.200	2.147	129,556
2022-04-22	2.310	2.310	2.220	2.250	2.196	121,995
2022-04-21	2.300	2.340	2.250	2.270	2.216	101,428
2022-04-20	2.250	2.260	2.180	2.200	2.147	161,059

← NewerPage 19 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.