Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.190	2.250	1.840	1.950	1.903	2,117,812
2022-01-20	2.380	2.380	2.250	2.320	2.264	152,016
2022-01-19	2.340	2.380	2.230	2.320	2.264	286,945
2022-01-18	2.460	2.470	2.370	2.390	2.333	158,726
2022-01-17	2.490	2.510	2.300	2.450	2.391	219,468
2022-01-14	2.500	2.550	2.450	2.450	2.391	22,228
2022-01-13	2.540	2.560	2.420	2.530	2.469	268,725
2022-01-12	2.500	2.600	2.480	2.550	2.489	542,274
2022-01-11	2.520	2.520	2.450	2.460	2.401	335,934
2022-01-10	2.500	2.630	2.450	2.570	2.508	311,404
2022-01-07	2.450	2.540	2.400	2.500	2.440	215,904
2022-01-06	2.550	2.620	2.300	2.430	2.372	339,668
2022-01-05	2.540	2.680	2.500	2.650	2.587	784,756
2022-01-04	2.420	2.550	2.420	2.550	2.489	361,060
2021-12-31	2.380	2.420	2.370	2.420	2.362	13,983
2021-12-30	2.500	2.500	2.310	2.400	2.343	157,049
2021-12-29	2.450	2.640	2.440	2.490	2.430	321,331
2021-12-24	2.420	2.450	2.400	2.450	2.391	197,316
2021-12-23	2.330	2.440	2.300	2.400	2.343	132,115
2021-12-22	2.320	2.340	2.280	2.300	2.245	64,282
2021-12-21	2.400	2.400	2.230	2.300	2.245	102,205
2021-12-20	2.300	2.340	2.210	2.320	2.264	230,215
2021-12-17	2.270	2.410	2.230	2.400	2.343	510,168
2021-12-16	2.350	2.350	2.300	2.300	2.245	57,105
2021-12-15	2.350	2.350	2.270	2.280	2.225	155,583
2021-12-14	2.290	2.420	2.290	2.400	2.343	257,937
2021-12-13	2.210	2.400	2.210	2.370	2.313	93,776
2021-12-10	2.360	2.360	2.250	2.290	2.235	77,679
2021-12-09	2.300	2.340	1.970	2.300	2.245	634,642
2021-12-08	2.380	2.610	2.200	2.300	2.245	1,010,827
2021-12-07	2.350	2.350	2.290	2.350	2.294	488,033
2021-12-06	2.300	2.300	2.235	2.260	2.206	167,635
2021-12-03	2.310	2.330	2.280	2.330	2.274	229,182
2021-12-02	2.330	2.370	2.250	2.250	2.196	1,794,770
2021-12-01	2.300	2.335	2.200	2.320	2.264	1,294,379
2021-11-30	2.300	2.300	2.200	2.260	2.206	50,364
2021-11-29	2.070	2.210	2.070	2.160	2.108	467,481
2021-11-26	2.260	2.260	2.130	2.140	2.089	295,719
2021-11-25	2.280	2.280	2.190	2.220	2.167	180,395
2021-11-24	2.380	2.380	2.210	2.210	2.157	143,425
2021-11-23	2.380	2.400	2.310	2.320	2.264	82,158
2021-11-22	2.330	2.390	2.320	2.350	2.294	26,936
2021-11-19	2.400	2.400	2.320	2.320	2.264	244,662
2021-11-18	2.410	2.450	2.350	2.390	2.333	206,590
2021-11-17	2.380	2.400	2.240	2.400	2.343	51,092
2021-11-16	2.300	2.450	2.300	2.400	2.343	1,434,110
2021-11-15	2.400	2.400	2.290	2.300	2.245	142,539
2021-11-12	2.220	2.390	2.200	2.390	2.333	126,961
2021-11-11	2.220	2.230	2.210	2.230	2.177	45,406
2021-11-10	2.240	2.240	2.210	2.240	2.186	38,473
2021-11-09	2.220	2.290	2.200	2.260	2.206	44,257
2021-11-08	2.200	2.250	2.200	2.210	2.157	48,083
2021-11-05	2.210	2.270	2.200	2.200	2.147	61,899
2021-11-04	2.200	2.220	2.110	2.210	2.157	137,304
2021-11-03	2.320	2.320	2.210	2.210	2.157	47,491
2021-11-02	2.330	2.330	2.320	2.320	2.264	8,296
2021-11-01	2.400	2.400	2.270	2.330	2.274	38,565
2021-10-29	2.330	2.390	2.320	2.380	2.323	48,533
2021-10-28	2.390	2.415	2.320	2.400	2.343	91,538
2021-10-27	2.180	2.470	2.180	2.390	2.333	682,326

← NewerPage 21 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.