Kogan.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	5.070	5.130	5.030	5.080	4.577	314,448
2023-09-21	5.100	5.190	5.070	5.170	4.658	337,338
2023-09-20	5.190	5.200	5.100	5.120	4.613	377,608
2023-09-19	5.140	5.270	5.110	5.250	4.731	260,289
2023-09-18	5.150	5.180	5.060	5.130	4.622	401,969
2023-09-15	5.100	5.250	5.070	5.250	4.731	515,551
2023-09-14	5.130	5.160	5.070	5.100	4.595	175,711
2023-09-13	5.150	5.150	4.960	5.130	4.622	352,799
2023-09-12	5.150	5.250	5.110	5.200	4.686	278,250
2023-09-11	5.470	5.520	5.130	5.150	4.640	292,553
2023-09-08	5.600	5.640	5.450	5.490	4.947	461,225
2023-09-07	5.680	5.690	5.500	5.580	5.028	530,548
2023-09-06	5.490	5.685	5.490	5.680	5.118	730,897
2023-09-05	5.550	5.560	5.490	5.510	4.965	210,337
2023-09-04	5.530	5.580	5.370	5.560	5.010	483,614
2023-09-01	5.420	5.550	5.400	5.500	4.956	309,297
2023-08-31	5.450	5.590	5.420	5.420	4.884	499,262
2023-08-30	5.350	5.450	5.330	5.400	4.866	448,106
2023-08-29	5.020	5.330	5.020	5.310	4.785	735,228
2023-08-28	5.090	5.090	5.010	5.060	4.559	700,199
2023-08-25	5.100	5.115	5.010	5.060	4.559	312,900
2023-08-24	5.020	5.230	5.020	5.150	4.640	770,041
2023-08-23	5.150	5.220	4.940	5.000	4.505	1,481,738
2023-08-22	5.590	5.590	4.820	5.070	4.568	2,031,545
2023-08-21	5.620	5.880	5.620	5.710	5.145	404,330
2023-08-18	5.670	5.730	5.570	5.670	5.109	600,825
2023-08-17	5.730	5.830	5.700	5.790	5.217	513,430
2023-08-16	5.790	5.805	5.610	5.730	5.163	738,992
2023-08-15	5.990	6.070	5.850	5.850	5.271	425,184
2023-08-14	6.090	6.100	5.880	5.970	5.379	313,193
2023-08-11	6.000	6.270	5.990	6.100	5.496	369,032
2023-08-10	5.840	6.150	5.790	5.970	5.379	640,053
2023-08-09	6.280	6.280	5.830	5.860	5.280	774,426
2023-08-08	6.340	6.540	6.280	6.340	5.713	576,652
2023-08-07	6.310	6.350	6.200	6.270	5.650	353,127
2023-08-04	6.370	6.380	6.220	6.310	5.686	270,338
2023-08-03	6.200	6.400	6.110	6.370	5.740	507,953
2023-08-02	6.200	6.340	6.110	6.310	5.686	364,552
2023-08-01	6.130	6.320	6.100	6.250	5.632	541,354
2023-07-31	6.430	6.450	6.065	6.080	5.478	709,851
2023-07-28	6.560	6.740	6.330	6.350	5.722	1,255,810
2023-07-27	6.510	6.895	6.440	6.650	5.992	1,841,476
2023-07-26	5.850	6.400	5.850	6.400	5.767	1,510,798
2023-07-25	6.050	6.050	5.740	5.820	5.244	549,936
2023-07-24	6.100	6.220	6.030	6.060	5.460	304,670
2023-07-21	6.090	6.140	6.000	6.050	5.451	273,808
2023-07-20	6.030	6.220	5.960	6.190	5.578	683,773
2023-07-19	6.190	6.290	5.950	6.070	5.469	612,985
2023-07-18	5.760	6.190	5.730	6.160	5.551	1,144,641
2023-07-17	5.430	5.785	5.420	5.720	5.154	703,385
2023-07-14	5.280	5.390	5.240	5.390	4.857	401,213
2023-07-13	5.350	5.400	5.180	5.220	4.704	441,007
2023-07-12	5.210	5.340	5.210	5.330	4.803	485,046
2023-07-11	5.050	5.200	5.050	5.200	4.686	282,804
2023-07-10	4.950	5.090	4.930	5.000	4.505	174,342
2023-07-07	5.050	5.060	4.930	4.940	4.451	530,847
2023-07-06	5.120	5.220	5.060	5.120	4.613	235,555
2023-07-05	5.180	5.260	5.040	5.170	4.658	558,463
2023-07-04	4.960	5.180	4.890	5.180	4.668	559,565
2023-07-03	4.930	5.010	4.730	4.960	4.469	563,088

← NewerPage 14 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.