Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.120	2.210	2.120	2.190	2.162	64,946
2026-02-02	2.100	2.190	2.100	2.150	2.122	244,804
2026-01-30	2.060	2.150	2.040	2.150	2.122	249,697
2026-01-29	2.100	2.100	2.010	2.060	2.033	3,315,642
2026-01-28	2.160	2.175	2.060	2.100	2.073	253,587
2026-01-27	2.250	2.290	2.150	2.160	2.132	290,418
2026-01-23	2.260	2.360	2.250	2.250	2.221	182,144
2026-01-22	2.330	2.450	2.280	2.300	2.270	215,497
2026-01-21	2.200	2.230	2.170	2.200	2.171	467,468
2026-01-20	2.160	2.240	2.160	2.220	2.191	87,036
2026-01-19	2.180	2.190	2.100	2.170	2.142	142,715
2026-01-16	2.160	2.200	2.120	2.180	2.152	140,627
2026-01-15	2.200	2.210	2.160	2.170	2.142	130,242
2026-01-14	2.240	2.270	2.200	2.200	2.171	61,521
2026-01-13	2.150	2.300	2.150	2.240	2.211	146,748
2026-01-12	2.220	2.220	2.140	2.150	2.122	105,062
2026-01-09	2.205	2.220	2.170	2.180	2.152	19,124
2026-01-08	2.150	2.250	2.150	2.250	2.221	30,301
2026-01-07	2.250	2.300	2.160	2.180	2.152	106,386
2026-01-06	2.260	2.300	2.240	2.260	2.231	47,698
2026-01-05	2.300	2.320	2.230	2.260	2.231	64,799
2026-01-02	2.270	2.290	2.260	2.290	2.260	15,250
2025-12-31	2.270	2.330	2.260	2.260	2.231	38,474
2025-12-30	2.200	2.350	2.200	2.270	2.241	47,112
2025-12-29	2.200	2.350	2.200	2.230	2.201	742,031
2025-12-24	2.320	2.320	2.200	2.210	2.181	53,615
2025-12-23	2.300	2.320	2.230	2.280	2.250	294,622
2025-12-22	2.450	2.450	2.300	2.310	2.280	119,491
2025-12-19	2.225	2.500	2.200	2.480	2.448	519,061
2025-12-18	2.250	2.250	2.190	2.210	2.181	275,935
2025-12-17	2.250	2.260	2.210	2.250	2.221	180,093
2025-12-16	2.200	2.290	2.200	2.250	2.221	144,419
2025-12-15	2.170	2.300	2.110	2.200	2.171	142,845
2025-12-12	2.100	2.290	2.100	2.290	2.260	110,935
2025-12-11	2.150	2.260	2.070	2.140	2.112	245,301
2025-12-10	1.910	2.210	1.750	2.210	2.181	1,458,420
2025-12-09	2.520	2.560	2.470	2.510	2.477	80,404
2025-12-08	2.550	2.580	2.510	2.520	2.487	37,214
2025-12-05	2.550	2.610	2.530	2.540	2.507	1,073,500
2025-12-04	2.440	2.580	2.420	2.520	2.487	169,859
2025-12-03	2.460	2.460	2.400	2.430	2.398	349,285
2025-12-02	2.410	2.470	2.400	2.430	2.398	717,360
2025-12-01	2.570	2.570	2.300	2.440	2.408	278,162
2025-11-28	2.540	2.590	2.470	2.580	2.547	128,810
2025-11-27	2.630	2.640	2.540	2.540	2.507	364,065
2025-11-26	2.600	2.630	2.550	2.590	2.556	76,323
2025-11-25	2.590	2.630	2.550	2.600	2.566	85,041
2025-11-24	2.400	2.630	2.400	2.590	2.556	367,006
2025-11-21	2.470	2.570	2.440	2.500	2.468	638,223
2025-11-20	2.630	2.650	2.560	2.580	2.547	66,542
2025-11-19	2.600	2.640	2.480	2.580	2.547	337,832
2025-11-18	2.700	2.770	2.600	2.650	2.616	331,150
2025-11-17	2.740	2.740	2.670	2.700	2.665	862,477
2025-11-14	2.800	2.810	2.720	2.740	2.704	478,689
2025-11-13	2.890	2.890	2.810	2.850	2.813	170,433
2025-11-12	2.890	2.935	2.840	2.870	2.833	195,383
2025-11-11	2.870	2.970	2.800	2.920	2.882	673,768
2025-11-10	2.670	2.820	2.620	2.800	2.764	347,790
2025-11-07	2.710	2.720	2.670	2.700	2.665	164,367
2025-11-06	2.800	2.800	2.720	2.750	2.714	146,906

← NewerPage 4 of 22 · 1,267 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.