Cogstate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.800 | 1.800 | 1.660 | 1.670 | 1.630 | 54,816 |
| 2025-08-12 | 1.690 | 1.780 | 1.605 | 1.780 | 1.737 | 44,993 |
| 2025-08-11 | 1.680 | 1.745 | 1.665 | 1.700 | 1.659 | 23,005 |
| 2025-08-08 | 1.700 | 1.745 | 1.680 | 1.680 | 1.640 | 50,576 |
| 2025-08-07 | 1.690 | 1.695 | 1.645 | 1.690 | 1.650 | 21,129 |
| 2025-08-06 | 1.610 | 1.695 | 1.550 | 1.690 | 1.650 | 81,094 |
| 2025-08-05 | 1.655 | 1.665 | 1.585 | 1.610 | 1.571 | 239,639 |
| 2025-08-04 | 1.700 | 1.700 | 1.650 | 1.670 | 1.630 | 45,965 |
| 2025-08-01 | 1.730 | 1.735 | 1.710 | 1.735 | 1.693 | 12,506 |
| 2025-07-31 | 1.735 | 1.770 | 1.725 | 1.730 | 1.689 | 21,025 |
| 2025-07-30 | 1.805 | 1.810 | 1.685 | 1.715 | 1.674 | 78,665 |
| 2025-07-29 | 1.850 | 1.850 | 1.800 | 1.805 | 1.762 | 24,802 |
| 2025-07-28 | 1.850 | 1.860 | 1.810 | 1.810 | 1.767 | 161,825 |
| 2025-07-25 | 1.805 | 1.840 | 1.790 | 1.840 | 1.796 | 11,053 |
| 2025-07-24 | 1.800 | 1.825 | 1.785 | 1.790 | 1.747 | 110,926 |
| 2025-07-23 | 1.800 | 1.815 | 1.780 | 1.800 | 1.757 | 53,178 |
| 2025-07-22 | 1.810 | 1.840 | 1.775 | 1.795 | 1.752 | 138,868 |
| 2025-07-21 | 1.820 | 1.825 | 1.780 | 1.780 | 1.737 | 113,392 |
| 2025-07-18 | 1.770 | 1.860 | 1.760 | 1.820 | 1.776 | 221,539 |
| 2025-07-17 | 1.680 | 1.790 | 1.680 | 1.760 | 1.718 | 263,446 |
| 2025-07-16 | 1.715 | 1.715 | 1.680 | 1.690 | 1.650 | 19,732 |
| 2025-07-15 | 1.750 | 1.755 | 1.700 | 1.720 | 1.679 | 53,518 |
| 2025-07-14 | 1.690 | 1.740 | 1.670 | 1.740 | 1.698 | 16,330 |
| 2025-07-11 | 1.620 | 1.690 | 1.620 | 1.660 | 1.620 | 77,076 |
| 2025-07-10 | 1.690 | 1.690 | 1.625 | 1.630 | 1.591 | 30,704 |
| 2025-07-09 | 1.740 | 1.740 | 1.620 | 1.690 | 1.650 | 48,203 |
| 2025-07-08 | 1.690 | 1.740 | 1.665 | 1.740 | 1.698 | 75,756 |
| 2025-07-07 | 1.690 | 1.695 | 1.635 | 1.670 | 1.630 | 41,758 |
| 2025-07-04 | 1.650 | 1.675 | 1.615 | 1.660 | 1.620 | 21,092 |
| 2025-07-03 | 1.685 | 1.700 | 1.650 | 1.650 | 1.611 | 46,878 |
| 2025-07-02 | 1.750 | 1.750 | 1.700 | 1.700 | 1.659 | 40,430 |
| 2025-07-01 | 1.700 | 1.790 | 1.700 | 1.750 | 1.708 | 124,214 |
| 2025-06-30 | 1.750 | 1.790 | 1.700 | 1.745 | 1.703 | 123,862 |
| 2025-06-27 | 1.730 | 1.760 | 1.695 | 1.730 | 1.689 | 121,405 |
| 2025-06-26 | 1.625 | 1.730 | 1.625 | 1.725 | 1.684 | 123,515 |
| 2025-06-25 | 1.500 | 1.610 | 1.490 | 1.575 | 1.537 | 209,587 |
| 2025-06-24 | 1.500 | 1.550 | 1.440 | 1.485 | 1.449 | 506,225 |
| 2025-06-23 | 1.390 | 1.395 | 1.350 | 1.350 | 1.318 | 20,491 |
| 2025-06-20 | 1.400 | 1.410 | 1.360 | 1.395 | 1.362 | 37,365 |
| 2025-06-19 | 1.390 | 1.405 | 1.350 | 1.370 | 1.337 | 20,468 |
| 2025-06-18 | 1.430 | 1.445 | 1.390 | 1.390 | 1.357 | 91,168 |
| 2025-06-17 | 1.430 | 1.440 | 1.410 | 1.430 | 1.396 | 29,027 |
| 2025-06-16 | 1.490 | 1.490 | 1.430 | 1.430 | 1.396 | 39,380 |
| 2025-06-13 | 1.410 | 1.505 | 1.410 | 1.470 | 1.435 | 177,136 |
| 2025-06-12 | 1.370 | 1.455 | 1.340 | 1.420 | 1.386 | 186,315 |
| 2025-06-11 | 1.340 | 1.340 | 1.250 | 1.250 | 1.220 | 9,880 |
| 2025-06-10 | 1.300 | 1.300 | 1.255 | 1.290 | 1.259 | 110,044 |
| 2025-06-06 | 1.295 | 1.300 | 1.280 | 1.290 | 1.259 | 27,319 |
| 2025-06-05 | 1.295 | 1.320 | 1.285 | 1.300 | 1.269 | 100,187 |
| 2025-06-04 | 1.290 | 1.310 | 1.278 | 1.290 | 1.259 | 49,232 |
| 2025-06-03 | 1.300 | 1.303 | 1.280 | 1.290 | 1.259 | 38,305 |
| 2025-06-02 | 1.310 | 1.355 | 1.300 | 1.300 | 1.269 | 114,979 |
| 2025-05-30 | 1.310 | 1.310 | 1.300 | 1.305 | 1.274 | 31,889 |
| 2025-05-29 | 1.335 | 1.335 | 1.300 | 1.310 | 1.279 | 46,822 |
| 2025-05-28 | 1.340 | 1.370 | 1.320 | 1.350 | 1.318 | 167,902 |
| 2025-05-27 | 1.300 | 1.365 | 1.300 | 1.350 | 1.318 | 103,493 |
| 2025-05-26 | 1.300 | 1.315 | 1.250 | 1.315 | 1.284 | 85,377 |
| 2025-05-23 | 1.295 | 1.315 | 1.285 | 1.300 | 1.269 | 103,600 |
| 2025-05-22 | 1.305 | 1.320 | 1.290 | 1.315 | 1.284 | 36,929 |
| 2025-05-21 | 1.325 | 1.325 | 1.295 | 1.305 | 1.274 | 41,862 |
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.