Cogstate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.800 | 2.800 | 2.720 | 2.750 | 2.714 | 146,906 |
| 2025-11-05 | 2.780 | 2.780 | 2.680 | 2.770 | 2.734 | 128,039 |
| 2025-11-04 | 2.850 | 2.860 | 2.750 | 2.760 | 2.724 | 415,542 |
| 2025-11-03 | 2.810 | 2.870 | 2.760 | 2.830 | 2.793 | 833,717 |
| 2025-10-31 | 2.750 | 2.780 | 2.695 | 2.750 | 2.714 | 467,795 |
| 2025-10-30 | 2.550 | 2.750 | 2.550 | 2.710 | 2.675 | 526,411 |
| 2025-10-29 | 2.520 | 2.600 | 2.520 | 2.560 | 2.527 | 77,393 |
| 2025-10-28 | 2.550 | 2.550 | 2.490 | 2.550 | 2.517 | 188,888 |
| 2025-10-27 | 2.460 | 2.600 | 2.410 | 2.550 | 2.517 | 334,624 |
| 2025-10-24 | 2.440 | 2.470 | 2.410 | 2.460 | 2.428 | 1,506,865 |
| 2025-10-23 | 2.450 | 2.500 | 2.420 | 2.440 | 2.408 | 117,905 |
| 2025-10-22 | 2.540 | 2.540 | 2.430 | 2.450 | 2.418 | 73,077 |
| 2025-10-21 | 2.550 | 2.550 | 2.500 | 2.540 | 2.507 | 81,780 |
| 2025-10-20 | 2.410 | 2.580 | 2.410 | 2.530 | 2.497 | 588,118 |
← NewerPage 5 of 5 · 254 trading days
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.