Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.640	2.640	2.520	2.530	2.497	68,392
2026-07-23	2.650	2.700	2.570	2.580	2.547	173,698
2026-07-22	2.720	2.730	2.620	2.630	2.596	135,327
2026-07-21	2.770	2.770	2.640	2.710	2.675	191,697
2026-07-20	2.730	2.770	2.700	2.750	2.714	184,153
2026-07-17	2.700	2.780	2.660	2.730	2.695	102,279
2026-07-16	2.760	2.760	2.660	2.670	2.635	113,828
2026-07-15	2.780	2.805	2.740	2.760	2.724	65,118
2026-07-14	2.880	2.880	2.760	2.780	2.744	137,456
2026-07-13	2.950	3.010	2.880	2.880	2.843	254,373
2026-07-10	2.880	2.950	2.840	2.900	2.862	316,758
2026-07-09	2.700	2.910	2.690	2.880	2.843	1,887,525
2026-07-08	2.960	3.000	2.570	2.690	2.655	926,765
2026-07-07	2.800	2.830	2.750	2.800	2.764	166,873
2026-07-06	2.800	2.860	2.775	2.830	2.793	375,953
2026-07-03	2.710	2.760	2.645	2.740	2.704	146,950
2026-07-02	2.680	2.740	2.630	2.710	2.675	812,030
2026-07-01	2.710	2.750	2.680	2.690	2.655	581,531
2026-06-30	2.800	2.810	2.730	2.730	2.695	95,071
2026-06-29	2.760	2.840	2.760	2.780	2.744	140,295
2026-06-26	2.800	2.830	2.760	2.760	2.724	82,769
2026-06-25	2.780	2.855	2.760	2.780	2.744	210,083
2026-06-24	2.810	2.830	2.740	2.750	2.714	360,177
2026-06-23	2.750	2.855	2.750	2.760	2.724	593,428
2026-06-22	2.750	2.770	2.705	2.750	2.714	88,844
2026-06-19	2.800	2.820	2.740	2.750	2.714	338,891
2026-06-18	2.730	2.850	2.680	2.820	2.783	421,274
2026-06-17	2.770	2.770	2.720	2.730	2.695	27,695
2026-06-16	2.820	2.820	2.740	2.750	2.714	253,243
2026-06-15	2.910	2.910	2.720	2.800	2.764	676,165
2026-06-12	2.750	2.765	2.710	2.740	2.704	917,165
2026-06-11	2.810	2.810	2.705	2.750	2.714	251,991
2026-06-10	2.590	2.850	2.570	2.790	2.754	932,577
2026-06-09	2.500	2.590	2.360	2.590	2.556	94,985
2026-06-05	2.520	2.540	2.480	2.510	2.477	120,658
2026-06-04	2.520	2.550	2.480	2.490	2.458	59,704
2026-06-03	2.460	2.525	2.440	2.500	2.468	166,290
2026-06-02	2.560	2.560	2.420	2.460	2.428	160,667
2026-06-01	2.630	2.630	2.530	2.550	2.517	53,272
2026-05-29	2.600	2.600	2.530	2.550	2.517	194,872
2026-05-28	2.635	2.635	2.580	2.600	2.566	119,133
2026-05-27	2.550	2.640	2.550	2.610	2.576	190,876
2026-05-26	2.610	2.620	2.545	2.550	2.517	27,837
2026-05-25	2.640	2.640	2.570	2.610	2.576	90,344
2026-05-22	2.530	2.645	2.530	2.620	2.586	167,479
2026-05-21	2.510	2.580	2.510	2.540	2.507	34,598
2026-05-20	2.600	2.640	2.510	2.510	2.477	82,590
2026-05-19	2.520	2.610	2.520	2.530	2.497	127,153
2026-05-18	2.480	2.520	2.470	2.510	2.477	816,992
2026-05-15	2.530	2.540	2.490	2.490	2.458	29,844
2026-05-14	2.480	2.550	2.450	2.510	2.477	64,954
2026-05-13	2.400	2.520	2.400	2.480	2.448	48,703
2026-05-12	2.500	2.500	2.430	2.470	2.438	112,052
2026-05-11	2.340	2.500	2.340	2.500	2.468	41,123
2026-05-08	2.380	2.380	2.270	2.370	2.339	88,287
2026-05-07	2.400	2.400	2.320	2.370	2.339	101,775
2026-05-06	2.320	2.460	2.320	2.460	2.428	19,565
2026-05-05	2.400	2.410	2.310	2.320	2.290	94,480
2026-05-04	2.380	2.470	2.370	2.410	2.379	92,028
2026-05-01	2.500	2.540	2.390	2.400	2.369	220,753

← NewerPage 2 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.