Kogan.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	3.710	3.850	3.700	3.850	3.469	297,907
2023-03-31	3.740	3.780	3.680	3.710	3.343	194,172
2023-03-30	3.780	3.830	3.710	3.740	3.370	171,002
2023-03-29	3.740	3.790	3.660	3.740	3.370	182,098
2023-03-28	3.860	3.860	3.550	3.740	3.370	768,820
2023-03-27	4.060	4.250	3.850	3.850	3.469	352,677
2023-03-24	3.920	4.090	3.915	4.060	3.658	208,304
2023-03-23	4.000	4.000	3.910	3.920	3.532	245,215
2023-03-22	4.090	4.140	4.010	4.050	3.649	122,507
2023-03-21	3.960	4.120	3.960	4.070	3.667	280,686
2023-03-20	3.990	4.000	3.880	3.960	3.568	305,620
2023-03-17	4.080	4.090	3.950	4.010	3.613	391,894
2023-03-16	4.160	4.250	4.040	4.060	3.658	446,340
2023-03-15	3.990	4.240	3.990	4.240	3.821	251,385
2023-03-14	4.100	4.160	3.960	3.980	3.586	321,095
2023-03-13	4.080	4.220	4.080	4.140	3.730	302,753
2023-03-10	4.190	4.290	4.150	4.170	3.757	241,918
2023-03-09	4.360	4.360	4.100	4.240	3.821	858,051
2023-03-08	4.390	4.420	4.330	4.360	3.929	351,687
2023-03-07	4.380	4.510	4.300	4.390	3.956	611,065
2023-03-06	4.230	4.430	4.230	4.390	3.956	538,061
2023-03-03	4.170	4.290	4.155	4.230	3.812	584,993
2023-03-02	3.900	4.180	3.885	4.150	3.739	471,318
2023-03-01	3.800	4.000	3.740	3.960	3.568	586,878
2023-02-28	3.550	3.820	3.480	3.820	3.442	619,017
2023-02-27	3.380	3.620	3.310	3.500	3.154	753,138
2023-02-24	3.600	3.650	3.400	3.420	3.082	511,220
2023-02-23	3.500	3.590	3.500	3.580	3.226	179,175
2023-02-22	3.500	3.530	3.430	3.530	3.181	168,361
2023-02-21	3.550	3.590	3.490	3.520	3.172	245,787
2023-02-20	3.690	3.690	3.530	3.560	3.208	394,103
2023-02-17	3.750	3.760	3.660	3.690	3.325	261,319
2023-02-16	3.720	3.810	3.670	3.790	3.415	495,984
2023-02-15	3.860	3.870	3.690	3.700	3.334	495,277
2023-02-14	4.090	4.110	3.850	3.880	3.496	584,054
2023-02-13	4.180	4.180	4.010	4.060	3.658	249,127
2023-02-10	4.340	4.340	4.150	4.160	3.748	353,431
2023-02-09	4.450	4.450	4.330	4.340	3.911	184,021
2023-02-08	4.350	4.500	4.300	4.500	4.055	412,817
2023-02-07	4.370	4.420	4.300	4.330	3.902	211,938
2023-02-06	4.590	4.600	4.360	4.370	3.938	498,755
2023-02-03	4.710	4.720	4.580	4.590	4.136	297,263
2023-02-02	4.600	4.770	4.560	4.610	4.154	428,421
2023-02-01	4.530	4.650	4.520	4.540	4.091	300,592
2023-01-31	4.620	4.620	4.430	4.500	4.055	422,319
2023-01-30	4.510	4.630	4.490	4.610	4.154	363,342
2023-01-27	4.470	4.560	4.380	4.500	4.055	316,410
2023-01-25	4.450	4.650	4.390	4.470	4.028	685,111
2023-01-24	4.110	4.490	4.070	4.420	3.983	858,074
2023-01-23	4.280	4.370	4.260	4.330	3.902	278,007
2023-01-20	4.400	4.540	4.260	4.280	3.857	518,750
2023-01-19	4.430	4.450	4.350	4.400	3.965	188,637
2023-01-18	4.530	4.580	4.420	4.470	4.028	340,365
2023-01-17	4.500	4.740	4.400	4.560	4.109	611,440
2023-01-16	4.050	4.580	4.050	4.570	4.118	1,154,066
2023-01-13	4.040	4.110	3.970	4.030	3.631	356,065
2023-01-12	4.180	4.230	3.960	4.020	3.622	317,699
2023-01-11	3.990	4.230	3.990	4.180	3.766	582,534
2023-01-10	3.920	3.980	3.910	3.950	3.559	213,105
2023-01-09	4.050	4.100	3.900	3.950	3.559	430,283

← NewerPage 16 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.