Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.325	1.400	1.310	1.400	1.367	90,964
2025-02-20	1.300	1.400	1.275	1.325	1.293	57,355
2025-02-19	1.240	1.240	1.240	1.240	1.210	20,557
2025-02-18	1.230	1.240	1.200	1.240	1.210	29,621
2025-02-17	1.150	1.230	1.150	1.230	1.201	28,016
2025-02-14	1.200	1.200	1.150	1.180	1.152	13,498
2025-02-13	1.200	1.200	1.200	1.200	1.171	0
2025-02-12	1.230	1.230	1.155	1.200	1.171	39,968
2025-02-11	1.190	1.245	1.175	1.245	1.215	51,084
2025-02-10	1.190	1.195	1.190	1.195	1.166	2,012
2025-02-07	1.175	1.245	1.165	1.190	1.162	35,083
2025-02-06	1.180	1.185	1.160	1.180	1.152	27,315
2025-02-05	1.160	1.180	1.160	1.180	1.152	41,961
2025-02-04	1.150	1.185	1.150	1.165	1.137	58,394
2025-02-03	1.150	1.195	1.150	1.160	1.132	131,071
2025-01-31	1.150	1.170	1.150	1.160	1.132	42,875
2025-01-30	1.150	1.160	1.150	1.150	1.123	48,147
2025-01-29	1.160	1.160	1.150	1.150	1.123	114,296
2025-01-28	1.175	1.175	1.150	1.160	1.132	71,315
2025-01-24	1.160	1.210	1.160	1.190	1.162	54,168
2025-01-23	1.160	1.165	1.160	1.160	1.132	10,293
2025-01-22	1.150	1.185	1.145	1.185	1.157	213,780
2025-01-21	1.150	1.160	1.120	1.150	1.123	166,185
2025-01-20	1.120	1.195	1.120	1.150	1.123	38,458
2025-01-17	1.085	1.110	1.040	1.110	1.083	35,657
2025-01-16	1.080	1.085	1.080	1.085	1.059	1,995
2025-01-15	1.095	1.110	1.075	1.105	1.079	43,928
2025-01-14	1.070	1.095	1.070	1.095	1.069	3,372
2025-01-13	1.060	1.075	1.035	1.070	1.044	54,776
2025-01-10	1.095	1.095	1.088	1.088	1.062	94
2025-01-09	1.070	1.110	1.060	1.060	1.035	30,501
2025-01-08	1.070	1.090	1.060	1.060	1.035	40,051
2025-01-07	1.060	1.110	1.060	1.085	1.059	59,844
2025-01-06	1.100	1.100	1.060	1.060	1.035	30,295
2025-01-03	1.095	1.098	1.055	1.095	1.069	22,632
2025-01-02	1.060	1.155	1.060	1.135	1.108	2,232
2024-12-31	1.030	1.045	1.030	1.045	1.020	5,176
2024-12-30	1.010	1.040	1.010	1.040	1.015	2,547
2024-12-27	1.055	1.055	1.040	1.040	1.015	7
2024-12-24	1.050	1.075	1.050	1.060	1.035	364
2024-12-23	1.070	1.090	1.070	1.090	1.064	26
2024-12-20	1.050	1.095	1.050	1.085	1.059	7,030
2024-12-19	1.150	1.150	1.050	1.075	1.049	56,730
2024-12-18	1.195	1.195	1.165	1.180	1.152	28,168
2024-12-17	1.165	1.200	1.160	1.200	1.171	40,775
2024-12-16	1.170	1.195	1.165	1.170	1.142	6,823
2024-12-13	1.205	1.215	1.193	1.210	1.181	322,418
2024-12-12	1.165	1.200	1.165	1.200	1.171	335,986
2024-12-11	1.145	1.185	1.130	1.185	1.157	166,010
2024-12-10	1.165	1.170	1.115	1.145	1.118	257,633
2024-12-09	1.130	1.170	1.115	1.170	1.142	17,470
2024-12-06	1.080	1.150	1.080	1.140	1.113	125,816
2024-12-05	1.065	1.090	1.065	1.090	1.064	46,632
2024-12-04	1.065	1.090	1.065	1.090	1.064	9,684
2024-12-03	1.050	1.095	1.050	1.095	1.069	79,684
2024-12-02	1.000	1.070	1.000	1.070	1.044	39,458
2024-11-29	0.975	1.005	0.975	1.000	0.976	60,781
2024-11-28	0.960	0.975	0.960	0.975	0.952	86,138
2024-11-27	0.950	0.960	0.950	0.960	0.937	180,648
2024-11-26	0.950	0.955	0.950	0.950	0.927	52,212

← NewerPage 8 of 22 · 1,268 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.