Kogan.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	5.100	5.100	4.850	4.850	4.370	353,943
2023-06-29	5.030	5.160	4.960	5.090	4.586	400,005
2023-06-28	4.890	5.040	4.850	5.020	4.523	326,481
2023-06-27	4.870	5.050	4.800	4.890	4.406	481,623
2023-06-26	4.880	4.950	4.800	4.880	4.397	235,054
2023-06-23	4.930	5.030	4.880	4.920	4.433	277,544
2023-06-22	4.970	4.970	4.770	4.930	4.442	335,891
2023-06-21	5.000	5.070	4.970	4.970	4.478	330,220
2023-06-20	4.910	5.090	4.840	5.030	4.532	615,597
2023-06-19	4.730	5.125	4.690	4.910	4.424	1,239,850
2023-06-16	4.400	4.765	4.390	4.710	4.244	1,319,220
2023-06-15	4.340	4.370	4.330	4.360	3.929	298,770
2023-06-14	4.300	4.480	4.290	4.360	3.929	453,994
2023-06-13	4.330	4.330	4.185	4.280	3.857	280,663
2023-06-09	4.410	4.410	4.320	4.330	3.902	164,332
2023-06-08	4.450	4.480	4.370	4.420	3.983	227,321
2023-06-07	4.520	4.580	4.450	4.470	4.028	164,268
2023-06-06	4.530	4.540	4.400	4.510	4.064	491,439
2023-06-05	4.550	4.610	4.520	4.570	4.118	448,591
2023-06-02	4.350	4.550	4.350	4.530	4.082	354,323
2023-06-01	4.410	4.450	4.310	4.330	3.902	256,167
2023-05-31	4.610	4.610	4.350	4.400	3.965	538,575
2023-05-30	4.640	4.680	4.520	4.640	4.181	234,733
2023-05-29	4.450	4.710	4.450	4.610	4.154	1,087,569
2023-05-26	4.320	4.470	4.290	4.430	3.992	350,285
2023-05-25	4.420	4.440	4.240	4.290	3.866	472,102
2023-05-24	4.460	4.490	4.415	4.460	4.019	195,826
2023-05-23	4.370	4.540	4.370	4.490	4.046	448,462
2023-05-22	4.530	4.530	4.370	4.390	3.956	456,067
2023-05-19	4.500	4.650	4.400	4.540	4.091	748,392
2023-05-18	4.400	4.590	4.390	4.450	4.010	639,625
2023-05-17	4.240	4.390	4.210	4.380	3.947	381,151
2023-05-16	4.140	4.300	4.120	4.280	3.857	415,056
2023-05-15	4.280	4.280	4.110	4.140	3.730	247,990
2023-05-12	4.240	4.290	4.170	4.270	3.848	180,193
2023-05-11	4.300	4.330	4.170	4.230	3.812	287,687
2023-05-10	4.400	4.450	4.260	4.270	3.848	211,546
2023-05-09	4.370	4.480	4.320	4.480	4.037	263,235
2023-05-08	4.520	4.530	4.370	4.370	3.938	255,928
2023-05-05	4.500	4.540	4.410	4.530	4.082	361,212
2023-05-04	4.400	4.510	4.370	4.500	4.055	438,891
2023-05-03	4.410	4.500	4.350	4.430	3.992	509,037
2023-05-02	4.420	4.680	4.415	4.430	3.992	1,185,896
2023-05-01	4.370	4.550	4.280	4.430	3.992	833,624
2023-04-28	4.370	4.420	4.200	4.350	3.920	1,066,759
2023-04-27	3.880	4.360	3.840	4.310	3.884	1,343,930
2023-04-26	3.700	4.110	3.660	3.860	3.478	1,379,276
2023-04-24	3.510	3.630	3.510	3.600	3.244	245,444
2023-04-21	3.470	3.560	3.420	3.510	3.163	762,401
2023-04-20	3.490	3.530	3.450	3.500	3.154	375,065
2023-04-19	3.520	3.530	3.460	3.490	3.145	234,471
2023-04-18	3.570	3.570	3.490	3.520	3.172	255,888
2023-04-17	3.610	3.620	3.500	3.530	3.181	452,125
2023-04-14	3.680	3.710	3.570	3.610	3.253	499,930
2023-04-13	3.660	3.700	3.650	3.660	3.298	252,075
2023-04-12	3.690	3.725	3.650	3.670	3.307	356,737
2023-04-11	3.770	3.780	3.670	3.690	3.325	292,691
2023-04-06	3.820	3.830	3.710	3.770	3.397	154,962
2023-04-05	3.820	3.840	3.770	3.800	3.424	121,638
2023-04-04	3.810	3.910	3.800	3.810	3.433	171,440

← NewerPage 15 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.