Kogan.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	5.500	5.550	5.380	5.420	4.884	544,745
2023-12-14	5.320	5.500	5.320	5.490	4.947	578,371
2023-12-13	5.170	5.300	5.170	5.240	4.722	303,015
2023-12-12	5.240	5.255	5.160	5.180	4.668	271,548
2023-12-11	5.330	5.370	5.200	5.320	4.794	247,158
2023-12-08	5.280	5.380	5.240	5.330	4.803	113,914
2023-12-07	5.310	5.450	5.280	5.320	4.794	256,025
2023-12-06	5.270	5.370	5.260	5.340	4.812	242,311
2023-12-05	5.300	5.380	5.180	5.260	4.740	237,400
2023-12-04	5.120	5.360	5.120	5.360	4.830	278,405
2023-12-01	5.220	5.240	5.080	5.120	4.613	173,662
2023-11-30	5.180	5.260	5.100	5.230	4.713	320,558
2023-11-29	4.820	5.240	4.820	5.210	4.695	882,455
2023-11-28	4.840	4.840	4.720	4.800	4.325	187,707
2023-11-27	4.870	5.030	4.750	4.770	4.298	532,624
2023-11-24	4.820	4.920	4.740	4.870	4.388	277,475
2023-11-23	4.530	4.850	4.530	4.800	4.325	334,808
2023-11-22	4.610	4.620	4.520	4.610	4.154	157,292
2023-11-21	4.600	4.640	4.550	4.620	4.163	123,178
2023-11-20	4.580	4.600	4.470	4.600	4.145	251,716
2023-11-17	4.700	4.700	4.570	4.610	4.154	179,736
2023-11-16	4.780	4.780	4.630	4.700	4.235	239,809
2023-11-15	4.840	4.910	4.700	4.740	4.271	396,150
2023-11-14	4.700	4.880	4.700	4.820	4.343	137,674
2023-11-13	4.900	4.900	4.680	4.730	4.262	196,966
2023-11-10	4.870	4.890	4.810	4.880	4.397	127,828
2023-11-09	4.950	4.990	4.810	4.870	4.388	314,097
2023-11-08	4.870	4.990	4.860	4.940	4.451	194,287
2023-11-07	4.790	4.890	4.760	4.880	4.397	188,640
2023-11-06	4.780	4.880	4.780	4.780	4.307	94,420
2023-11-03	4.800	4.880	4.765	4.820	4.343	384,146
2023-11-02	4.580	4.810	4.520	4.720	4.253	417,219
2023-11-01	4.410	4.630	4.410	4.580	4.127	372,710
2023-10-31	4.480	4.540	4.360	4.380	3.947	386,008
2023-10-30	4.270	4.470	4.150	4.440	4.001	643,897
2023-10-27	4.650	4.650	4.300	4.300	3.875	540,614
2023-10-26	4.850	4.930	4.600	4.650	4.190	606,873
2023-10-25	4.720	4.890	4.600	4.860	4.379	458,384
2023-10-24	4.470	4.510	4.410	4.470	4.028	329,540
2023-10-23	4.650	4.670	4.410	4.470	4.028	518,582
2023-10-20	4.990	4.990	4.580	4.650	4.190	498,222
2023-10-19	5.030	5.140	4.960	5.020	4.523	248,955
2023-10-18	4.980	5.150	4.970	5.080	4.577	321,860
2023-10-17	4.960	5.060	4.950	4.980	4.487	170,594
2023-10-16	5.020	5.020	4.870	4.970	4.478	442,837
2023-10-13	5.050	5.060	4.960	5.030	4.532	142,476
2023-10-12	4.920	5.120	4.840	5.120	4.613	351,375
2023-10-11	4.890	4.950	4.850	4.900	4.415	236,729
2023-10-10	4.830	4.970	4.830	4.900	4.415	366,287
2023-10-09	4.950	4.960	4.760	4.830	4.352	305,156
2023-10-06	5.110	5.110	4.950	4.980	4.487	241,743
2023-10-05	5.200	5.250	5.090	5.110	4.604	248,673
2023-10-04	5.190	5.230	5.100	5.190	4.677	303,596
2023-10-03	5.400	5.400	5.220	5.250	4.731	298,237
2023-10-02	5.250	5.450	5.180	5.440	4.902	204,301
2023-09-29	5.150	5.330	5.100	5.260	4.740	466,859
2023-09-28	5.050	5.170	5.050	5.130	4.622	341,702
2023-09-27	5.080	5.080	5.020	5.080	4.577	124,683
2023-09-26	5.050	5.150	5.050	5.100	4.595	483,183
2023-09-25	5.070	5.090	5.010	5.050	4.550	215,104

← NewerPage 13 of 22 · 1,270 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.