Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4.800 | 4.800 | 4.650 | 4.650 | 4.230 | 560,882 |
| 2024-09-03 | 4.640 | 4.940 | 4.640 | 4.880 | 4.439 | 778,364 |
| 2024-09-02 | 4.690 | 4.700 | 4.590 | 4.670 | 4.248 | 474,403 |
| 2024-08-30 | 4.770 | 4.800 | 4.690 | 4.710 | 4.285 | 391,651 |
| 2024-08-29 | 4.660 | 4.830 | 4.650 | 4.740 | 4.312 | 685,731 |
| 2024-08-28 | 4.780 | 4.790 | 4.560 | 4.670 | 4.248 | 884,466 |
| 2024-08-27 | 4.940 | 5.090 | 4.750 | 4.770 | 4.339 | 1,464,721 |
| 2024-08-26 | 4.650 | 5.050 | 4.490 | 4.850 | 4.412 | 3,031,994 |
| 2024-08-23 | 4.250 | 4.340 | 4.240 | 4.340 | 3.948 | 428,517 |
| 2024-08-22 | 4.290 | 4.320 | 4.250 | 4.290 | 3.902 | 248,122 |
| 2024-08-21 | 4.290 | 4.330 | 4.210 | 4.290 | 3.902 | 456,619 |
| 2024-08-20 | 4.420 | 4.530 | 4.320 | 4.350 | 3.957 | 354,005 |
| 2024-08-19 | 4.370 | 4.440 | 4.340 | 4.410 | 4.012 | 422,565 |
| 2024-08-16 | 4.300 | 4.410 | 4.280 | 4.360 | 3.966 | 393,692 |
| 2024-08-15 | 4.230 | 4.310 | 4.210 | 4.270 | 3.884 | 241,118 |
| 2024-08-14 | 4.250 | 4.260 | 4.180 | 4.220 | 3.839 | 371,605 |
| 2024-08-13 | 4.020 | 4.265 | 4.020 | 4.220 | 3.839 | 718,592 |
| 2024-08-12 | 4.050 | 4.050 | 3.990 | 4.020 | 3.657 | 513,796 |
| 2024-08-09 | 4.100 | 4.120 | 3.990 | 4.030 | 3.666 | 584,897 |
| 2024-08-08 | 4.080 | 4.080 | 3.980 | 4.030 | 3.666 | 696,926 |
| 2024-08-07 | 4.120 | 4.190 | 4.070 | 4.090 | 3.721 | 567,763 |
| 2024-08-06 | 4.020 | 4.190 | 4.020 | 4.110 | 3.739 | 515,275 |
| 2024-08-05 | 4.190 | 4.210 | 4.050 | 4.070 | 3.702 | 738,117 |
| 2024-08-02 | 4.410 | 4.450 | 4.320 | 4.320 | 3.930 | 610,317 |
| 2024-08-01 | 4.560 | 4.580 | 4.440 | 4.520 | 4.112 | 566,147 |
| 2024-07-31 | 4.240 | 4.530 | 4.240 | 4.520 | 4.112 | 907,455 |
| 2024-07-30 | 4.210 | 4.280 | 4.090 | 4.240 | 3.857 | 1,092,547 |
| 2024-07-29 | 4.680 | 4.900 | 4.150 | 4.310 | 3.921 | 2,776,673 |
| 2024-07-26 | 4.320 | 4.400 | 4.290 | 4.350 | 3.957 | 417,816 |
| 2024-07-25 | 4.360 | 4.360 | 4.260 | 4.290 | 3.902 | 294,356 |
| 2024-07-24 | 4.410 | 4.465 | 4.395 | 4.410 | 4.012 | 181,853 |
| 2024-07-23 | 4.400 | 4.480 | 4.390 | 4.410 | 4.012 | 317,959 |
| 2024-07-22 | 4.380 | 4.410 | 4.300 | 4.360 | 3.966 | 377,878 |
| 2024-07-19 | 4.480 | 4.480 | 4.380 | 4.420 | 4.021 | 521,204 |
| 2024-07-18 | 4.540 | 4.575 | 4.480 | 4.540 | 4.130 | 230,917 |
| 2024-07-17 | 4.500 | 4.620 | 4.490 | 4.540 | 4.130 | 287,068 |
| 2024-07-16 | 4.520 | 4.605 | 4.450 | 4.490 | 4.084 | 556,413 |
| 2024-07-15 | 4.460 | 4.580 | 4.410 | 4.510 | 4.103 | 639,124 |
| 2024-07-12 | 4.280 | 4.560 | 4.210 | 4.450 | 4.048 | 945,820 |
| 2024-07-11 | 4.120 | 4.320 | 4.090 | 4.280 | 3.893 | 988,115 |
| 2024-07-10 | 4.110 | 4.115 | 3.980 | 4.100 | 3.730 | 1,082,763 |
| 2024-07-09 | 4.210 | 4.210 | 4.120 | 4.150 | 3.775 | 399,204 |
| 2024-07-08 | 4.220 | 4.250 | 4.160 | 4.190 | 3.812 | 276,834 |
| 2024-07-05 | 4.190 | 4.280 | 4.170 | 4.220 | 3.839 | 317,920 |
| 2024-07-04 | 4.250 | 4.290 | 4.140 | 4.180 | 3.802 | 545,624 |
| 2024-07-03 | 4.220 | 4.330 | 4.220 | 4.230 | 3.848 | 380,277 |
| 2024-07-02 | 4.290 | 4.330 | 4.170 | 4.220 | 3.839 | 378,281 |
| 2024-07-01 | 4.140 | 4.320 | 4.110 | 4.290 | 3.902 | 521,734 |
| 2024-06-28 | 4.210 | 4.240 | 4.120 | 4.170 | 3.793 | 723,340 |
| 2024-06-27 | 4.210 | 4.240 | 4.150 | 4.170 | 3.793 | 411,349 |
| 2024-06-26 | 4.170 | 4.255 | 4.160 | 4.240 | 3.857 | 908,180 |
| 2024-06-25 | 4.250 | 4.300 | 4.180 | 4.200 | 3.821 | 542,824 |
| 2024-06-24 | 4.370 | 4.410 | 4.180 | 4.250 | 3.866 | 627,301 |
| 2024-06-21 | 4.450 | 4.510 | 4.350 | 4.360 | 3.966 | 576,818 |
| 2024-06-20 | 4.470 | 4.490 | 4.400 | 4.430 | 4.030 | 870,801 |
| 2024-06-19 | 4.450 | 4.500 | 4.420 | 4.470 | 4.066 | 297,954 |
| 2024-06-18 | 4.410 | 4.475 | 4.390 | 4.450 | 4.048 | 275,351 |
| 2024-06-17 | 4.450 | 4.470 | 4.330 | 4.410 | 4.012 | 313,505 |
| 2024-06-14 | 4.450 | 4.480 | 4.400 | 4.440 | 4.039 | 118,665 |
| 2024-06-13 | 4.460 | 4.540 | 4.430 | 4.450 | 4.048 | 338,413 |
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.