Cogstate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.960	0.960	0.950	0.960	0.937	21,310
2024-11-22	0.985	0.985	0.955	0.965	0.942	85,050
2024-11-21	0.975	0.995	0.975	0.990	0.966	84,995
2024-11-20	0.980	0.980	0.970	0.980	0.957	36,503
2024-11-19	0.990	0.995	0.975	0.990	0.966	129,282
2024-11-18	0.985	0.995	0.975	0.995	0.971	91,631
2024-11-15	0.960	1.005	0.960	0.990	0.966	189,056
2024-11-14	0.965	0.970	0.950	0.950	0.927	133,695
2024-11-13	0.975	0.980	0.965	0.970	0.947	34,854
2024-11-12	0.965	0.980	0.965	0.975	0.952	41,911
2024-11-11	0.965	0.995	0.965	0.965	0.942	47,642
2024-11-08	0.965	0.970	0.965	0.965	0.942	31,376
2024-11-07	0.965	0.970	0.965	0.970	0.947	27,389
2024-11-06	0.975	0.980	0.965	0.970	0.947	146,337
2024-11-05	0.980	0.985	0.970	0.975	0.952	68,358
2024-11-04	0.980	0.980	0.970	0.975	0.952	63,308
2024-11-01	0.973	0.980	0.970	0.975	0.952	119,399
2024-10-31	0.965	0.995	0.965	0.980	0.957	108,871
2024-10-30	1.000	1.040	0.970	1.000	0.976	244,229
2024-10-29	0.955	1.000	0.955	1.000	0.976	68,715
2024-10-28	0.970	0.975	0.935	0.950	0.927	136,274
2024-10-25	0.930	0.975	0.925	0.975	0.952	41,581
2024-10-24	0.965	0.970	0.920	0.960	0.937	151,259
2024-10-23	0.950	1.000	0.940	0.965	0.942	448,920
2024-10-22	0.920	0.945	0.920	0.945	0.922	23,953
2024-10-21	0.920	0.930	0.880	0.920	0.898	77,061
2024-10-18	0.900	0.910	0.890	0.910	0.888	38,085
2024-10-17	0.900	0.900	0.880	0.900	0.878	23,978
2024-10-16	0.895	0.915	0.860	0.915	0.893	90,488
2024-10-15	0.900	0.900	0.890	0.895	0.874	71,539
2024-10-14	0.905	0.920	0.900	0.900	0.878	30,592
2024-10-11	0.910	0.915	0.895	0.900	0.878	15,165
2024-10-10	0.900	0.940	0.865	0.940	0.918	22,973
2024-10-09	0.915	0.923	0.895	0.895	0.874	110,364
2024-10-08	0.935	0.940	0.905	0.930	0.908	55,665
2024-10-07	0.910	0.925	0.905	0.915	0.893	47,320
2024-10-04	0.960	0.975	0.905	0.905	0.883	529,387
2024-10-03	0.960	0.970	0.960	0.965	0.942	9,865
2024-10-02	0.980	0.980	0.960	0.960	0.937	24,662
2024-10-01	1.000	1.000	0.960	1.000	0.976	89,435
2024-09-30	1.055	1.055	1.010	1.035	1.010	55,672
2024-09-27	1.040	1.060	1.040	1.055	1.030	27,617
2024-09-26	0.955	1.040	0.955	1.040	1.015	118,253
2024-09-25	0.955	0.975	0.955	0.975	0.952	12,328
2024-09-24	0.950	0.963	0.950	0.955	0.932	13,936
2024-09-23	0.950	0.960	0.945	0.950	0.927	94,126
2024-09-20	0.950	0.960	0.950	0.960	0.937	8,948
2024-09-19	0.955	0.975	0.950	0.975	0.952	23,111
2024-09-18	0.960	0.960	0.955	0.955	0.932	7,685
2024-09-17	0.950	0.975	0.945	0.975	0.952	84,460
2024-09-16	0.950	0.970	0.925	0.950	0.927	192,842
2024-09-13	0.970	0.975	0.955	0.965	0.942	16,177
2024-09-12	0.950	0.975	0.950	0.975	0.952	31,402
2024-09-11	0.925	0.975	0.915	0.950	0.927	167,569
2024-09-10	0.925	0.950	0.915	0.925	0.903	170,099
2024-09-09	0.825	0.940	0.825	0.940	0.918	1,719,144
2024-09-06	0.825	0.890	0.820	0.865	0.844	832,675
2024-09-05	0.870	0.880	0.795	0.850	0.830	1,083,844
2024-09-04	0.895	0.945	0.870	0.890	0.869	60,236
2024-09-03	0.855	0.890	0.845	0.890	0.869	1,337,914

← NewerPage 9 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.