Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.480	2.480	2.430	2.480	2.448	219,343
2026-04-29	2.430	2.530	2.420	2.490	2.458	88,222
2026-04-28	2.440	2.590	2.410	2.450	2.418	141,126
2026-04-27	2.500	2.550	2.400	2.440	2.408	96,399
2026-04-24	2.420	2.470	2.410	2.440	2.408	112,092
2026-04-23	2.410	2.440	2.390	2.420	2.389	77,401
2026-04-22	2.380	2.440	2.370	2.430	2.398	129,883
2026-04-21	2.470	2.470	2.370	2.370	2.339	18,268
2026-04-20	2.520	2.690	2.420	2.440	2.408	146,891
2026-04-17	2.400	2.510	2.400	2.500	2.468	134,217
2026-04-16	2.390	2.400	2.360	2.400	2.369	374,882
2026-04-15	2.320	2.390	2.300	2.390	2.359	662,294
2026-04-14	2.300	2.320	2.260	2.280	2.250	185,632
2026-04-13	2.300	2.310	2.220	2.260	2.231	43,613
2026-04-10	2.210	2.330	2.210	2.300	2.270	61,830
2026-04-09	2.420	2.450	2.220	2.230	2.201	241,024
2026-04-08	2.240	2.400	2.200	2.400	2.369	464,438
2026-04-07	2.140	2.175	2.090	2.140	2.112	159,467
2026-04-02	2.210	2.210	2.100	2.130	2.102	140,914
2026-04-01	2.170	2.200	2.140	2.170	2.142	99,472
2026-03-31	2.220	2.250	2.170	2.170	2.142	29,463
2026-03-30	2.260	2.290	2.220	2.230	2.201	63,991
2026-03-27	2.220	2.260	2.220	2.240	2.211	9,194
2026-03-26	2.200	2.230	2.200	2.230	2.201	22,059
2026-03-25	2.110	2.200	2.100	2.170	2.142	83,189
2026-03-24	2.140	2.170	2.080	2.110	2.083	158,234
2026-03-23	2.110	2.160	2.110	2.120	2.093	13,178
2026-03-20	2.180	2.190	2.140	2.160	2.132	169,029
2026-03-19	2.300	2.300	2.170	2.170	2.142	29,230
2026-03-18	2.150	2.260	2.130	2.200	2.171	50,343
2026-03-17	2.180	2.180	2.100	2.150	2.122	94,026
2026-03-16	2.150	2.220	2.130	2.190	2.162	38,808
2026-03-13	2.180	2.210	2.150	2.150	2.122	130,402
2026-03-12	2.290	2.290	2.170	2.170	2.142	27,271
2026-03-11	2.320	2.320	2.250	2.260	2.231	46,055
2026-03-10	2.210	2.340	2.210	2.320	2.290	185,719
2026-03-09	2.100	2.240	2.070	2.200	2.171	219,151
2026-03-06	2.145	2.170	2.100	2.110	2.083	62,969
2026-03-05	2.135	2.200	2.135	2.180	2.152	40,384
2026-03-04	2.130	2.160	2.120	2.140	2.112	56,460
2026-03-03	2.200	2.200	2.130	2.140	2.112	71,811
2026-03-02	2.350	2.350	2.110	2.190	2.162	163,393
2026-02-27	2.310	2.350	2.260	2.290	2.260	39,857
2026-02-26	2.370	2.370	2.240	2.310	2.280	132,918
2026-02-25	2.280	2.370	2.220	2.370	2.339	88,242
2026-02-24	2.240	2.240	2.190	2.200	2.171	431,345
2026-02-23	2.270	2.300	2.150	2.180	2.152	147,794
2026-02-20	2.370	2.370	2.170	2.170	2.142	97,226
2026-02-19	2.320	2.370	2.140	2.370	2.339	47,679
2026-02-18	2.180	2.300	2.180	2.180	2.152	284,068
2026-02-17	2.120	2.200	2.120	2.200	2.171	15,522
2026-02-16	2.140	2.200	2.110	2.130	2.102	124,066
2026-02-13	2.100	2.170	2.070	2.170	2.142	47,612
2026-02-12	2.230	2.320	2.120	2.120	2.093	48,115
2026-02-11	2.160	2.250	2.150	2.250	2.221	856,126
2026-02-10	2.150	2.160	2.100	2.160	2.132	97,777
2026-02-09	2.120	2.180	2.030	2.170	2.142	129,377
2026-02-06	2.110	2.150	2.040	2.150	2.122	112,069
2026-02-05	2.160	2.160	2.120	2.160	2.132	21,973
2026-02-04	2.170	2.190	2.120	2.180	2.152	15,799

← NewerPage 3 of 5 · 253 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.