Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.400 | 4.485 | 4.380 | 4.450 | 4.048 | 274,993 |
| 2024-06-11 | 4.370 | 4.450 | 4.300 | 4.420 | 4.021 | 333,489 |
| 2024-06-07 | 4.300 | 4.410 | 4.250 | 4.400 | 4.003 | 424,156 |
| 2024-06-06 | 4.420 | 4.430 | 4.260 | 4.280 | 3.893 | 722,560 |
| 2024-06-05 | 4.310 | 4.360 | 4.250 | 4.330 | 3.939 | 540,854 |
| 2024-06-04 | 4.340 | 4.375 | 4.290 | 4.290 | 3.902 | 931,967 |
| 2024-06-03 | 4.400 | 4.440 | 4.320 | 4.340 | 3.948 | 912,104 |
| 2024-05-31 | 4.450 | 4.510 | 4.380 | 4.390 | 3.993 | 645,508 |
| 2024-05-30 | 4.560 | 4.560 | 4.410 | 4.440 | 4.039 | 725,523 |
| 2024-05-29 | 4.560 | 4.640 | 4.550 | 4.580 | 4.166 | 511,983 |
| 2024-05-28 | 4.610 | 4.680 | 4.560 | 4.590 | 4.175 | 281,317 |
| 2024-05-27 | 4.550 | 4.630 | 4.530 | 4.620 | 4.203 | 447,118 |
| 2024-05-24 | 4.570 | 4.570 | 4.530 | 4.540 | 4.130 | 438,819 |
| 2024-05-23 | 4.620 | 4.660 | 4.550 | 4.620 | 4.203 | 556,034 |
| 2024-05-22 | 4.770 | 4.790 | 4.620 | 4.650 | 4.230 | 593,721 |
| 2024-05-21 | 4.780 | 4.840 | 4.720 | 4.730 | 4.303 | 565,670 |
| 2024-05-20 | 4.850 | 4.890 | 4.750 | 4.780 | 4.348 | 460,996 |
| 2024-05-17 | 4.880 | 4.900 | 4.790 | 4.810 | 4.376 | 443,949 |
| 2024-05-16 | 4.830 | 4.980 | 4.820 | 4.940 | 4.494 | 875,172 |
| 2024-05-15 | 4.800 | 4.810 | 4.720 | 4.790 | 4.357 | 520,347 |
| 2024-05-14 | 4.700 | 4.780 | 4.670 | 4.780 | 4.348 | 365,542 |
| 2024-05-13 | 4.700 | 4.730 | 4.650 | 4.710 | 4.285 | 448,997 |
| 2024-05-10 | 4.680 | 4.720 | 4.650 | 4.680 | 4.257 | 644,275 |
| 2024-05-09 | 4.790 | 4.810 | 4.700 | 4.750 | 4.321 | 612,836 |
| 2024-05-08 | 4.910 | 5.000 | 4.780 | 4.780 | 4.348 | 1,024,624 |
| 2024-05-07 | 4.760 | 5.070 | 4.760 | 4.900 | 4.457 | 1,146,057 |
| 2024-05-06 | 4.850 | 4.850 | 4.710 | 4.710 | 4.285 | 884,886 |
| 2024-05-03 | 4.780 | 4.900 | 4.700 | 4.830 | 4.394 | 1,393,678 |
| 2024-05-02 | 4.950 | 5.000 | 4.740 | 4.740 | 4.312 | 1,060,830 |
| 2024-05-01 | 4.980 | 5.080 | 4.960 | 4.980 | 4.530 | 753,898 |
| 2024-04-30 | 4.940 | 5.140 | 4.930 | 5.080 | 4.621 | 1,440,419 |
| 2024-04-29 | 5.100 | 5.180 | 4.900 | 4.940 | 4.494 | 1,569,426 |
| 2024-04-26 | 5.050 | 5.290 | 5.030 | 5.070 | 4.612 | 3,045,087 |
| 2024-04-24 | 5.900 | 5.900 | 5.050 | 5.100 | 4.639 | 6,338,041 |
| 2024-04-23 | 6.780 | 7.050 | 6.760 | 7.030 | 6.395 | 1,123,504 |
| 2024-04-22 | 6.650 | 6.650 | 6.350 | 6.640 | 6.040 | 1,166,527 |
| 2024-04-19 | 6.900 | 6.900 | 6.580 | 6.690 | 6.086 | 531,417 |
| 2024-04-18 | 7.010 | 7.040 | 6.900 | 6.940 | 6.313 | 336,314 |
| 2024-04-17 | 7.160 | 7.240 | 7.030 | 7.060 | 6.422 | 327,496 |
| 2024-04-16 | 7.570 | 7.570 | 7.160 | 7.190 | 6.540 | 417,120 |
| 2024-04-15 | 7.590 | 7.720 | 7.510 | 7.570 | 6.886 | 249,683 |
| 2024-04-12 | 7.850 | 7.920 | 7.700 | 7.760 | 7.059 | 279,041 |
| 2024-04-11 | 7.830 | 7.940 | 7.610 | 7.930 | 7.145 | 778,269 |
| 2024-04-10 | 8.060 | 8.080 | 7.930 | 7.980 | 7.190 | 394,503 |
| 2024-04-09 | 7.850 | 8.060 | 7.850 | 8.060 | 7.263 | 536,131 |
| 2024-04-08 | 7.660 | 7.920 | 7.640 | 7.790 | 7.019 | 392,239 |
| 2024-04-05 | 7.850 | 7.885 | 7.540 | 7.720 | 6.956 | 846,477 |
| 2024-04-04 | 7.900 | 7.990 | 7.760 | 7.900 | 7.118 | 315,915 |
| 2024-04-03 | 8.000 | 8.040 | 7.900 | 7.920 | 7.136 | 298,885 |
| 2024-04-02 | 7.880 | 8.065 | 7.800 | 8.000 | 7.208 | 466,806 |
| 2024-03-28 | 7.900 | 8.010 | 7.710 | 7.890 | 7.109 | 391,559 |
| 2024-03-27 | 8.010 | 8.060 | 7.870 | 7.950 | 7.163 | 242,255 |
| 2024-03-26 | 7.970 | 8.055 | 7.800 | 8.010 | 7.217 | 313,525 |
| 2024-03-25 | 7.930 | 8.130 | 7.930 | 7.970 | 7.181 | 277,538 |
| 2024-03-22 | 8.240 | 8.320 | 7.980 | 8.010 | 7.217 | 221,519 |
| 2024-03-21 | 8.160 | 8.400 | 8.135 | 8.340 | 7.515 | 481,442 |
| 2024-03-20 | 8.020 | 8.180 | 8.000 | 8.080 | 7.281 | 340,742 |
| 2024-03-19 | 8.390 | 8.420 | 7.880 | 8.010 | 7.217 | 747,982 |
| 2024-03-18 | 8.280 | 8.440 | 8.250 | 8.350 | 7.524 | 331,350 |
| 2024-03-15 | 8.490 | 8.530 | 8.330 | 8.410 | 7.578 | 1,114,799 |
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.