Cogstate Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-27	2.180	2.470	2.180	2.390	2.333	682,326
2021-10-26	2.190	2.215	2.150	2.190	2.138	76,073
2021-10-25	2.210	2.240	2.160	2.240	2.186	51,611
2021-10-22	2.190	2.230	2.140	2.230	2.177	185,890
2021-10-21	2.220	2.260	2.130	2.240	2.186	168,788
2021-10-20	2.350	2.400	2.230	2.240	2.186	161,167
2021-10-19	2.420	2.420	2.320	2.350	2.294	37,340
2021-10-18	2.440	2.440	2.330	2.380	2.323	105,081
2021-10-15	2.460	2.460	2.390	2.420	2.362	157,250
2021-10-14	2.450	2.460	2.410	2.440	2.382	235,681

← NewerPage 22 of 22 · 1,270 trading days

Stock splits

No stock splits on record.

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.