Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 8.400 | 8.620 | 8.400 | 8.600 | 7.749 | 473,377 |
| 2024-03-13 | 8.630 | 8.730 | 8.300 | 8.360 | 7.533 | 476,536 |
| 2024-03-12 | 8.510 | 8.670 | 8.360 | 8.640 | 7.785 | 653,238 |
| 2024-03-11 | 8.270 | 8.480 | 8.220 | 8.450 | 7.614 | 545,727 |
| 2024-03-08 | 8.220 | 8.320 | 8.180 | 8.310 | 7.488 | 1,087,080 |
| 2024-03-07 | 8.150 | 8.290 | 8.110 | 8.200 | 7.389 | 2,455,093 |
| 2024-03-06 | 8.100 | 8.260 | 7.850 | 8.150 | 7.344 | 549,401 |
| 2024-03-05 | 7.950 | 8.280 | 7.920 | 8.190 | 7.380 | 717,701 |
| 2024-03-04 | 7.930 | 7.980 | 7.730 | 7.920 | 7.136 | 426,866 |
| 2024-03-01 | 7.970 | 7.980 | 7.780 | 7.930 | 7.145 | 317,495 |
| 2024-02-29 | 7.950 | 8.150 | 7.860 | 7.930 | 7.145 | 665,286 |
| 2024-02-28 | 7.820 | 7.940 | 7.630 | 7.910 | 7.127 | 676,319 |
| 2024-02-27 | 7.700 | 7.970 | 7.610 | 7.800 | 7.028 | 1,483,411 |
| 2024-02-26 | 6.440 | 7.570 | 6.440 | 7.570 | 6.821 | 3,898,055 |
| 2024-02-23 | 6.150 | 6.260 | 6.060 | 6.120 | 5.514 | 456,056 |
| 2024-02-22 | 6.150 | 6.180 | 6.040 | 6.160 | 5.551 | 231,546 |
| 2024-02-21 | 6.190 | 6.280 | 6.080 | 6.160 | 5.551 | 197,330 |
| 2024-02-20 | 6.180 | 6.220 | 6.070 | 6.220 | 5.605 | 185,481 |
| 2024-02-19 | 6.070 | 6.230 | 6.060 | 6.230 | 5.614 | 273,304 |
| 2024-02-16 | 6.410 | 6.450 | 6.020 | 6.090 | 5.487 | 699,632 |
| 2024-02-15 | 6.230 | 6.400 | 6.170 | 6.400 | 5.767 | 320,326 |
| 2024-02-14 | 6.080 | 6.230 | 5.980 | 6.230 | 5.614 | 300,449 |
| 2024-02-13 | 6.070 | 6.240 | 6.070 | 6.200 | 5.587 | 288,030 |
| 2024-02-12 | 5.850 | 6.085 | 5.850 | 6.070 | 5.469 | 321,317 |
| 2024-02-09 | 5.840 | 5.950 | 5.830 | 5.910 | 5.325 | 152,465 |
| 2024-02-08 | 5.860 | 6.070 | 5.850 | 5.920 | 5.334 | 365,144 |
| 2024-02-07 | 6.000 | 6.020 | 5.850 | 5.950 | 5.361 | 471,719 |
| 2024-02-06 | 5.740 | 5.980 | 5.720 | 5.980 | 5.388 | 683,380 |
| 2024-02-05 | 5.810 | 5.850 | 5.730 | 5.760 | 5.190 | 308,098 |
| 2024-02-02 | 5.890 | 5.940 | 5.730 | 5.810 | 5.235 | 463,407 |
| 2024-02-01 | 5.630 | 5.850 | 5.630 | 5.830 | 5.253 | 504,427 |
| 2024-01-31 | 5.780 | 5.850 | 5.660 | 5.760 | 5.190 | 482,082 |
| 2024-01-30 | 5.470 | 5.880 | 5.470 | 5.810 | 5.235 | 759,439 |
| 2024-01-29 | 5.440 | 5.610 | 5.370 | 5.460 | 4.920 | 1,049,723 |
| 2024-01-25 | 5.000 | 5.450 | 4.880 | 5.440 | 4.902 | 1,305,366 |
| 2024-01-24 | 4.700 | 5.130 | 4.650 | 5.020 | 4.523 | 1,575,735 |
| 2024-01-23 | 4.480 | 4.480 | 4.310 | 4.370 | 3.938 | 673,748 |
| 2024-01-22 | 4.470 | 4.490 | 4.380 | 4.440 | 4.001 | 395,268 |
| 2024-01-19 | 4.560 | 4.560 | 4.430 | 4.450 | 4.010 | 223,729 |
| 2024-01-18 | 4.540 | 4.560 | 4.450 | 4.500 | 4.055 | 501,542 |
| 2024-01-17 | 4.600 | 4.680 | 4.570 | 4.580 | 4.127 | 374,707 |
| 2024-01-16 | 4.710 | 4.720 | 4.610 | 4.630 | 4.172 | 534,260 |
| 2024-01-15 | 4.840 | 4.870 | 4.790 | 4.820 | 4.343 | 174,891 |
| 2024-01-12 | 4.900 | 4.930 | 4.810 | 4.890 | 4.406 | 428,037 |
| 2024-01-11 | 5.010 | 5.050 | 4.780 | 4.930 | 4.442 | 684,256 |
| 2024-01-10 | 4.930 | 5.070 | 4.885 | 5.020 | 4.523 | 459,177 |
| 2024-01-09 | 5.030 | 5.090 | 4.900 | 4.950 | 4.460 | 450,696 |
| 2024-01-08 | 4.850 | 5.000 | 4.800 | 4.980 | 4.487 | 529,854 |
| 2024-01-05 | 4.840 | 4.920 | 4.760 | 4.850 | 4.370 | 378,192 |
| 2024-01-04 | 4.730 | 4.910 | 4.660 | 4.880 | 4.397 | 689,760 |
| 2024-01-03 | 5.200 | 5.200 | 4.750 | 4.770 | 4.298 | 1,363,742 |
| 2024-01-02 | 5.210 | 5.270 | 5.150 | 5.250 | 4.731 | 200,883 |
| 2023-12-29 | 5.210 | 5.280 | 5.160 | 5.230 | 4.713 | 268,284 |
| 2023-12-28 | 5.270 | 5.400 | 5.185 | 5.230 | 4.713 | 273,487 |
| 2023-12-27 | 5.220 | 5.390 | 5.160 | 5.320 | 4.794 | 222,122 |
| 2023-12-22 | 5.100 | 5.250 | 5.070 | 5.210 | 4.695 | 365,578 |
| 2023-12-21 | 5.220 | 5.220 | 5.050 | 5.100 | 4.595 | 426,026 |
| 2023-12-20 | 5.250 | 5.360 | 5.215 | 5.290 | 4.767 | 246,026 |
| 2023-12-19 | 5.190 | 5.285 | 5.160 | 5.270 | 4.749 | 254,156 |
| 2023-12-18 | 5.400 | 5.400 | 5.130 | 5.220 | 4.704 | 388,747 |
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.