Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.250	2.260	2.180	2.200	2.147	161,059
2022-04-19	2.320	2.320	2.160	2.210	2.157	117,354
2022-04-14	2.350	2.350	2.260	2.330	2.274	48,349
2022-04-13	2.220	2.310	2.210	2.310	2.255	81,621
2022-04-12	2.240	2.240	2.150	2.200	2.147	87,001
2022-04-11	2.290	2.290	2.200	2.200	2.147	62,972
2022-04-08	2.230	2.290	2.210	2.270	2.216	46,594
2022-04-07	2.270	2.270	2.230	2.230	2.177	55,586
2022-04-06	2.310	2.330	2.270	2.270	2.216	150,394
2022-04-05	2.310	2.320	2.200	2.320	2.264	102,250
2022-04-04	2.300	2.350	2.250	2.350	2.294	112,410
2022-04-01	2.300	2.370	2.300	2.330	2.274	86,421
2022-03-31	2.370	2.390	2.300	2.300	2.245	264,957
2022-03-30	2.390	2.470	2.320	2.350	2.294	441,910
2022-03-29	2.350	2.380	2.280	2.310	2.255	233,216
2022-03-28	2.350	2.350	2.260	2.350	2.294	180,384
2022-03-25	2.390	2.390	2.250	2.280	2.225	223,365
2022-03-24	2.260	2.390	2.210	2.330	2.274	191,679
2022-03-23	2.150	2.270	2.150	2.200	2.147	334,869
2022-03-22	2.030	2.110	2.030	2.080	2.030	77,869
2022-03-21	1.920	2.050	1.910	2.030	1.981	96,574
2022-03-18	1.925	1.935	1.860	1.920	1.874	171,580
2022-03-17	1.825	1.953	1.825	1.950	1.903	119,906
2022-03-16	1.880	1.880	1.810	1.825	1.781	74,609
2022-03-15	1.910	1.910	1.825	1.910	1.864	52,379
2022-03-14	1.860	1.910	1.790	1.910	1.864	90,421
2022-03-11	1.880	1.890	1.855	1.870	1.825	137,511
2022-03-10	1.945	1.980	1.870	1.870	1.825	33,561
2022-03-09	1.900	1.920	1.875	1.910	1.864	78,935
2022-03-08	1.925	2.040	1.865	1.870	1.825	82,839
2022-03-07	1.960	1.990	1.840	1.875	1.830	114,422
2022-03-04	2.130	2.170	1.915	1.935	1.889	84,475
2022-03-03	2.100	2.180	2.050	2.050	2.001	126,860
2022-03-02	2.060	2.150	1.960	2.050	2.001	54,188
2022-03-01	1.960	2.090	1.960	2.060	2.011	164,710
2022-02-28	1.880	1.900	1.820	1.900	1.855	25,372
2022-02-25	1.740	1.860	1.740	1.800	1.757	99,585
2022-02-24	1.920	1.920	1.750	1.790	1.747	124,154
2022-02-23	1.685	1.845	1.685	1.810	1.767	39,733
2022-02-22	1.755	1.755	1.640	1.640	1.601	109,892
2022-02-21	1.840	1.845	1.720	1.750	1.708	142,566
2022-02-18	1.870	1.870	1.805	1.820	1.776	59,663
2022-02-17	1.840	1.895	1.840	1.890	1.845	40,340
2022-02-16	1.820	1.865	1.820	1.850	1.806	38,151
2022-02-15	1.780	1.810	1.760	1.795	1.752	127,042
2022-02-14	1.880	1.880	1.785	1.805	1.762	23,536
2022-02-11	1.900	1.900	1.805	1.850	1.806	209,025
2022-02-10	1.910	1.950	1.890	1.910	1.864	94,937
2022-02-09	1.905	1.950	1.860	1.895	1.850	56,939
2022-02-08	1.850	1.905	1.825	1.855	1.811	104,257
2022-02-07	1.795	1.850	1.775	1.850	1.806	57,866
2022-02-04	1.700	1.780	1.700	1.720	1.679	145,587
2022-02-03	1.800	1.850	1.705	1.715	1.674	143,020
2022-02-02	1.850	1.880	1.780	1.780	1.737	125,434
2022-02-01	1.770	1.830	1.745	1.800	1.757	153,030
2022-01-31	1.680	1.745	1.605	1.705	1.664	291,776
2022-01-28	1.600	1.695	1.600	1.680	1.640	220,551
2022-01-27	1.690	1.770	1.555	1.570	1.532	680,613
2022-01-25	1.705	1.805	1.610	1.715	1.674	860,556
2022-01-24	1.900	1.900	1.725	1.750	1.708	1,098,084

← NewerPage 20 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.