Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	2.690	2.690	2.350	2.440	2.408	317,153
2025-10-16	2.500	2.640	2.500	2.600	2.566	156,139
2025-10-15	2.460	2.500	2.430	2.450	2.418	172,530
2025-10-14	2.440	2.460	2.380	2.410	2.379	111,588
2025-10-13	2.390	2.410	2.330	2.400	2.369	131,170
2025-10-10	2.340	2.400	2.340	2.390	2.359	57,360
2025-10-09	2.450	2.490	2.340	2.340	2.310	166,219
2025-10-08	2.470	2.470	2.385	2.440	2.408	610,947
2025-10-07	2.330	2.460	2.300	2.430	2.398	291,369
2025-10-06	2.300	2.345	2.285	2.330	2.300	84,169
2025-10-03	2.250	2.370	2.210	2.330	2.300	284,186
2025-10-02	2.190	2.240	2.170	2.240	2.211	741,155
2025-10-01	2.190	2.220	2.170	2.200	2.171	77,915
2025-09-30	2.160	2.230	2.150	2.190	2.162	106,808
2025-09-29	2.170	2.180	2.140	2.150	2.122	141,289
2025-09-26	2.170	2.200	2.140	2.170	2.142	50,251
2025-09-25	2.170	2.180	2.140	2.170	2.142	32,647
2025-09-24	2.180	2.180	2.100	2.140	2.112	127,138
2025-09-23	2.150	2.190	2.070	2.170	2.142	163,199
2025-09-22	2.020	2.150	1.990	2.080	2.053	228,865
2025-09-19	2.000	2.070	1.975	2.020	1.994	251,905
2025-09-18	1.990	2.040	1.955	2.000	1.974	114,311
2025-09-17	1.950	2.040	1.915	1.990	1.964	143,649
2025-09-16	1.930	1.960	1.900	1.950	1.925	121,940
2025-09-15	1.790	1.980	1.780	1.910	1.885	93,109
2025-09-12	1.800	1.800	1.755	1.760	1.737	340,354
2025-09-11	1.780	1.785	1.750	1.785	1.762	66,804
2025-09-10	1.760	1.805	1.730	1.780	1.757	64,718
2025-09-09	1.740	1.770	1.690	1.770	1.747	3,934,037
2025-09-08	1.720	1.770	1.710	1.730	1.708	68,269
2025-09-05	1.750	1.750	1.700	1.720	1.698	20,134
2025-09-04	1.715	1.790	1.710	1.785	1.762	122,146
2025-09-03	1.740	1.740	1.685	1.695	1.673	79,732
2025-09-02	1.685	1.735	1.685	1.735	1.713	72,387
2025-09-01	1.700	1.725	1.680	1.700	1.678	107,947
2025-08-29	1.733	1.780	1.710	1.710	1.688	120,487
2025-08-28	1.680	1.750	1.650	1.720	1.698	31,641
2025-08-27	1.800	1.800	1.695	1.710	1.688	61,232
2025-08-26	1.770	1.855	1.770	1.800	1.757	210,317
2025-08-25	1.830	1.830	1.755	1.785	1.742	157,025
2025-08-22	1.750	1.880	1.750	1.820	1.776	158,518
2025-08-21	1.725	1.740	1.650	1.740	1.698	45,522
2025-08-20	1.655	1.695	1.650	1.695	1.654	78,284
2025-08-19	1.660	1.685	1.650	1.670	1.630	26,552
2025-08-18	1.685	1.710	1.660	1.675	1.635	11,157
2025-08-15	1.770	1.775	1.660	1.705	1.664	27,826
2025-08-14	1.690	1.710	1.570	1.655	1.615	61,668

← NewerPage 5 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.