Cogstate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.325 | 1.325 | 1.295 | 1.305 | 1.274 | 41,862 |
| 2025-05-20 | 1.290 | 1.340 | 1.290 | 1.340 | 1.308 | 59,741 |
| 2025-05-19 | 1.340 | 1.350 | 1.305 | 1.340 | 1.308 | 104,250 |
| 2025-05-16 | 1.250 | 1.340 | 1.250 | 1.340 | 1.308 | 36,316 |
| 2025-05-15 | 1.255 | 1.285 | 1.210 | 1.285 | 1.254 | 82,499 |
| 2025-05-14 | 1.325 | 1.325 | 1.255 | 1.290 | 1.259 | 49,341 |
| 2025-05-13 | 1.335 | 1.355 | 1.310 | 1.310 | 1.279 | 79,478 |
| 2025-05-12 | 1.505 | 1.530 | 1.253 | 1.340 | 1.308 | 190,185 |
| 2025-05-09 | 1.370 | 1.490 | 1.370 | 1.460 | 1.425 | 194,936 |
| 2025-05-08 | 1.390 | 1.405 | 1.385 | 1.390 | 1.357 | 240,977 |
| 2025-05-07 | 1.390 | 1.410 | 1.330 | 1.390 | 1.357 | 62,633 |
| 2025-05-06 | 1.320 | 1.395 | 1.320 | 1.380 | 1.347 | 167,965 |
| 2025-05-05 | 1.350 | 1.400 | 1.343 | 1.385 | 1.352 | 48,241 |
| 2025-05-02 | 1.310 | 1.350 | 1.245 | 1.350 | 1.318 | 168,740 |
| 2025-05-01 | 1.320 | 1.325 | 1.265 | 1.310 | 1.279 | 87,133 |
| 2025-04-30 | 1.240 | 1.330 | 1.240 | 1.330 | 1.298 | 36,124 |
| 2025-04-29 | 1.320 | 1.335 | 1.240 | 1.240 | 1.210 | 56,062 |
| 2025-04-28 | 1.330 | 1.358 | 1.310 | 1.350 | 1.318 | 250,880 |
| 2025-04-24 | 1.340 | 1.345 | 1.315 | 1.340 | 1.308 | 24,895 |
| 2025-04-23 | 1.285 | 1.320 | 1.275 | 1.320 | 1.288 | 274,638 |
| 2025-04-22 | 1.295 | 1.360 | 1.270 | 1.305 | 1.274 | 93,299 |
| 2025-04-17 | 1.350 | 1.350 | 1.240 | 1.295 | 1.264 | 163,234 |
| 2025-04-16 | 1.338 | 1.350 | 1.320 | 1.350 | 1.318 | 3,822 |
| 2025-04-15 | 1.340 | 1.380 | 1.310 | 1.360 | 1.327 | 64,003 |
| 2025-04-14 | 1.285 | 1.350 | 1.255 | 1.350 | 1.318 | 84,454 |
| 2025-04-11 | 1.310 | 1.310 | 1.260 | 1.270 | 1.240 | 103,882 |
| 2025-04-10 | 1.275 | 1.315 | 1.270 | 1.315 | 1.284 | 8,410 |
| 2025-04-09 | 1.300 | 1.305 | 1.270 | 1.270 | 1.240 | 392,039 |
| 2025-04-08 | 1.300 | 1.350 | 1.300 | 1.350 | 1.318 | 34,233 |
| 2025-04-07 | 1.335 | 1.335 | 1.225 | 1.290 | 1.259 | 156,142 |
| 2025-04-04 | 1.360 | 1.420 | 1.360 | 1.390 | 1.357 | 281,355 |
| 2025-04-03 | 1.380 | 1.425 | 1.375 | 1.405 | 1.371 | 67,941 |
| 2025-04-02 | 1.400 | 1.410 | 1.330 | 1.350 | 1.318 | 143,640 |
| 2025-04-01 | 1.355 | 1.420 | 1.350 | 1.415 | 1.381 | 72,233 |
| 2025-03-31 | 1.350 | 1.410 | 1.350 | 1.390 | 1.357 | 141,820 |
| 2025-03-28 | 1.400 | 1.400 | 1.325 | 1.325 | 1.293 | 14,425 |
| 2025-03-27 | 1.395 | 1.400 | 1.393 | 1.395 | 1.362 | 997,195 |
| 2025-03-26 | 1.365 | 1.410 | 1.365 | 1.410 | 1.376 | 77,389 |
| 2025-03-25 | 1.400 | 1.410 | 1.325 | 1.350 | 1.318 | 209,933 |
| 2025-03-24 | 1.390 | 1.410 | 1.390 | 1.410 | 1.376 | 38,589 |
| 2025-03-21 | 1.388 | 1.410 | 1.388 | 1.400 | 1.367 | 89,601 |
| 2025-03-20 | 1.400 | 1.420 | 1.400 | 1.400 | 1.367 | 104,043 |
| 2025-03-19 | 1.405 | 1.410 | 1.400 | 1.400 | 1.367 | 50,883 |
| 2025-03-18 | 1.400 | 1.405 | 1.400 | 1.400 | 1.367 | 202,970 |
| 2025-03-17 | 1.420 | 1.420 | 1.400 | 1.415 | 1.381 | 40,922 |
| 2025-03-14 | 1.325 | 1.420 | 1.325 | 1.420 | 1.386 | 280,616 |
| 2025-03-13 | 1.360 | 1.360 | 1.335 | 1.350 | 1.318 | 6,812 |
| 2025-03-12 | 1.360 | 1.380 | 1.325 | 1.360 | 1.327 | 37,816 |
| 2025-03-11 | 1.380 | 1.380 | 1.350 | 1.380 | 1.347 | 177,942 |
| 2025-03-10 | 1.340 | 1.395 | 1.340 | 1.380 | 1.347 | 281,649 |
| 2025-03-07 | 1.335 | 1.385 | 1.335 | 1.380 | 1.347 | 162,527 |
| 2025-03-06 | 1.350 | 1.370 | 1.340 | 1.350 | 1.318 | 40,481 |
| 2025-03-05 | 1.360 | 1.370 | 1.320 | 1.345 | 1.313 | 232,349 |
| 2025-03-04 | 1.380 | 1.380 | 1.348 | 1.355 | 1.323 | 67,453 |
| 2025-03-03 | 1.340 | 1.395 | 1.340 | 1.395 | 1.362 | 169,144 |
| 2025-02-28 | 1.345 | 1.345 | 1.320 | 1.340 | 1.308 | 6,091 |
| 2025-02-27 | 1.345 | 1.345 | 1.315 | 1.345 | 1.313 | 7,511 |
| 2025-02-26 | 1.385 | 1.385 | 1.325 | 1.325 | 1.293 | 5,643 |
| 2025-02-25 | 1.385 | 1.385 | 1.320 | 1.370 | 1.337 | 2,502 |
| 2025-02-24 | 1.390 | 1.390 | 1.300 | 1.380 | 1.347 | 78,682 |
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.