Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.330 | 3.330 | 3.265 | 3.310 | 3.310 | 102,092 |
| 2026-10-16 | 3.310 | 3.380 | 3.280 | 3.330 | 3.330 | 164,078 |
| 2026-10-15 | 3.290 | 3.290 | 3.200 | 3.280 | 3.280 | 240,230 |
| 2026-10-14 | 3.320 | 3.320 | 3.240 | 3.310 | 3.310 | 75,895 |
| 2026-10-13 | 3.300 | 3.320 | 3.270 | 3.270 | 3.270 | 110,528 |
| 2026-10-12 | 3.300 | 3.370 | 3.285 | 3.300 | 3.300 | 138,597 |
| 2026-10-09 | 3.290 | 3.320 | 3.250 | 3.310 | 3.310 | 259,115 |
| 2026-10-08 | 3.300 | 3.305 | 3.260 | 3.280 | 3.280 | 45,276 |
| 2026-10-07 | 3.260 | 3.320 | 3.260 | 3.290 | 3.290 | 81,550 |
| 2026-10-06 | 3.220 | 3.270 | 3.220 | 3.260 | 3.260 | 94,252 |
| 2026-10-05 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 62,408 |
| 2026-10-02 | 3.280 | 3.280 | 3.230 | 3.250 | 3.250 | 84,465 |
| 2026-10-01 | 3.340 | 3.340 | 3.250 | 3.250 | 3.250 | 150,165 |
| 2026-09-30 | 3.260 | 3.340 | 3.240 | 3.340 | 3.340 | 109,855 |
| 2026-09-29 | 3.200 | 3.280 | 3.190 | 3.260 | 3.260 | 111,727 |
| 2026-09-28 | 3.240 | 3.240 | 3.190 | 3.210 | 3.210 | 103,662 |
| 2026-09-25 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 79,968 |
| 2026-09-24 | 3.340 | 3.340 | 3.240 | 3.300 | 3.300 | 128,706 |
| 2026-09-23 | 3.340 | 3.360 | 3.290 | 3.320 | 3.320 | 83,194 |
| 2026-09-22 | 3.300 | 3.340 | 3.240 | 3.310 | 3.310 | 242,193 |
| 2026-09-21 | 3.320 | 3.370 | 3.270 | 3.310 | 3.310 | 170,747 |
| 2026-09-18 | 3.340 | 3.390 | 3.330 | 3.340 | 3.340 | 343,052 |
| 2026-09-17 | 3.290 | 3.360 | 3.290 | 3.320 | 3.320 | 181,998 |
| 2026-09-16 | 3.310 | 3.340 | 3.270 | 3.320 | 3.320 | 222,382 |
| 2026-09-15 | 3.190 | 3.280 | 3.170 | 3.270 | 3.270 | 420,816 |
| 2026-09-14 | 3.190 | 3.240 | 3.140 | 3.190 | 3.190 | 459,219 |
| 2026-09-11 | 3.180 | 3.210 | 3.160 | 3.170 | 3.170 | 323,288 |
| 2026-09-10 | 3.250 | 3.250 | 3.140 | 3.200 | 3.200 | 581,910 |
| 2026-09-09 | 3.330 | 3.350 | 3.280 | 3.280 | 3.200 | 513,089 |
| 2026-09-08 | 3.380 | 3.420 | 3.340 | 3.340 | 3.259 | 281,849 |
| 2026-09-07 | 3.400 | 3.420 | 3.320 | 3.360 | 3.278 | 413,627 |
| 2026-09-04 | 3.430 | 3.440 | 3.390 | 3.400 | 3.317 | 205,243 |
| 2026-09-03 | 3.460 | 3.470 | 3.400 | 3.440 | 3.356 | 255,553 |
| 2026-09-02 | 3.560 | 3.560 | 3.450 | 3.450 | 3.366 | 394,087 |
| 2026-09-01 | 3.670 | 3.670 | 3.540 | 3.600 | 3.512 | 205,511 |
| 2026-08-31 | 3.670 | 3.700 | 3.630 | 3.640 | 3.551 | 261,841 |
| 2026-08-28 | 3.660 | 3.710 | 3.630 | 3.680 | 3.590 | 234,801 |
| 2026-08-27 | 3.770 | 3.770 | 3.650 | 3.660 | 3.571 | 301,837 |
| 2026-08-26 | 3.860 | 3.860 | 3.690 | 3.710 | 3.620 | 475,111 |
| 2026-08-25 | 3.650 | 3.950 | 3.620 | 3.830 | 3.737 | 1,346,192 |
| 2026-08-24 | 4.480 | 4.480 | 3.670 | 3.670 | 3.581 | 3,005,382 |
| 2026-08-21 | 4.590 | 4.590 | 4.470 | 4.510 | 4.400 | 160,906 |
| 2026-08-20 | 4.560 | 4.610 | 4.540 | 4.590 | 4.478 | 170,299 |
| 2026-08-19 | 4.580 | 4.580 | 4.470 | 4.510 | 4.400 | 239,692 |
| 2026-08-18 | 4.450 | 4.650 | 4.440 | 4.610 | 4.498 | 269,798 |
| 2026-08-17 | 4.540 | 4.540 | 4.420 | 4.500 | 4.390 | 203,729 |
| 2026-08-14 | 4.590 | 4.620 | 4.540 | 4.570 | 4.459 | 74,207 |
| 2026-08-13 | 4.630 | 4.630 | 4.520 | 4.560 | 4.449 | 212,897 |
| 2026-08-12 | 4.630 | 4.650 | 4.520 | 4.640 | 4.527 | 181,612 |
| 2026-08-11 | 4.740 | 4.740 | 4.650 | 4.710 | 4.595 | 205,352 |
| 2026-08-10 | 4.660 | 4.770 | 4.620 | 4.740 | 4.624 | 320,697 |
| 2026-08-07 | 4.710 | 4.800 | 4.590 | 4.660 | 4.546 | 336,910 |
| 2026-08-06 | 4.630 | 4.750 | 4.575 | 4.730 | 4.615 | 366,872 |
| 2026-08-05 | 4.330 | 4.650 | 4.330 | 4.630 | 4.517 | 941,151 |
| 2026-08-04 | 4.260 | 4.470 | 4.240 | 4.420 | 4.312 | 320,669 |
| 2026-08-03 | 4.230 | 4.350 | 4.230 | 4.260 | 4.156 | 171,295 |
| 2026-07-31 | 4.210 | 4.320 | 4.210 | 4.270 | 4.166 | 116,388 |
| 2026-07-30 | 4.320 | 4.320 | 4.200 | 4.240 | 4.137 | 237,100 |
| 2026-07-29 | 4.190 | 4.340 | 4.180 | 4.330 | 4.224 | 247,187 |
| 2026-07-28 | 4.150 | 4.290 | 4.140 | 4.260 | 4.156 | 248,971 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0800 AUD |
| 2026-03-12 | 0.0800 AUD |
| 2025-09-11 | 0.0700 AUD |
| 2025-03-13 | 0.0700 AUD |
| 2024-09-11 | 0.0750 AUD |
| 2024-04-12 | 0.0750 AUD |
| 2021-03-08 | 0.1600 AUD |
| 2020-08-21 | 0.1350 AUD |
| 2020-02-26 | 0.0750 AUD |
| 2019-08-26 | 0.0820 AUD |
| 2019-04-18 | 0.0610 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.