Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 3.920 | 3.990 | 3.820 | 3.990 | 3.595 | 354,509 |
| 2023-01-05 | 3.860 | 4.000 | 3.860 | 3.970 | 3.577 | 596,673 |
| 2023-01-04 | 3.650 | 3.890 | 3.650 | 3.860 | 3.478 | 636,014 |
| 2023-01-03 | 3.510 | 3.650 | 3.480 | 3.620 | 3.262 | 430,733 |
| 2022-12-30 | 3.370 | 3.540 | 3.350 | 3.500 | 3.154 | 515,868 |
| 2022-12-29 | 3.260 | 3.380 | 3.230 | 3.380 | 3.046 | 209,422 |
| 2022-12-28 | 3.300 | 3.350 | 3.260 | 3.270 | 2.946 | 149,164 |
| 2022-12-23 | 3.320 | 3.350 | 3.270 | 3.330 | 3.001 | 157,555 |
| 2022-12-22 | 3.270 | 3.360 | 3.250 | 3.350 | 3.019 | 295,343 |
| 2022-12-21 | 3.280 | 3.340 | 3.260 | 3.270 | 2.946 | 226,702 |
| 2022-12-20 | 3.280 | 3.300 | 3.220 | 3.270 | 2.946 | 227,194 |
| 2022-12-19 | 3.270 | 3.340 | 3.190 | 3.300 | 2.974 | 302,964 |
| 2022-12-16 | 3.170 | 3.320 | 3.110 | 3.320 | 2.992 | 550,678 |
| 2022-12-15 | 3.220 | 3.270 | 3.160 | 3.190 | 2.874 | 469,770 |
| 2022-12-14 | 3.330 | 3.340 | 3.240 | 3.240 | 2.919 | 222,511 |
| 2022-12-13 | 3.210 | 3.350 | 3.210 | 3.310 | 2.983 | 276,094 |
| 2022-12-12 | 3.160 | 3.290 | 3.110 | 3.290 | 2.965 | 351,394 |
| 2022-12-09 | 3.190 | 3.230 | 3.130 | 3.160 | 2.847 | 261,266 |
| 2022-12-08 | 3.250 | 3.280 | 3.160 | 3.190 | 2.874 | 347,190 |
| 2022-12-07 | 3.250 | 3.310 | 3.230 | 3.250 | 2.928 | 380,197 |
| 2022-12-06 | 3.310 | 3.310 | 3.240 | 3.270 | 2.946 | 431,038 |
| 2022-12-05 | 3.330 | 3.380 | 3.240 | 3.340 | 3.010 | 957,101 |
| 2022-12-02 | 3.460 | 3.460 | 3.350 | 3.360 | 3.028 | 521,602 |
| 2022-12-01 | 3.450 | 3.520 | 3.410 | 3.460 | 3.118 | 704,322 |
| 2022-11-30 | 3.500 | 3.500 | 3.350 | 3.350 | 3.019 | 3,399,833 |
| 2022-11-29 | 3.500 | 3.550 | 3.430 | 3.480 | 3.136 | 598,609 |
| 2022-11-28 | 3.610 | 3.670 | 3.460 | 3.570 | 3.217 | 580,216 |
| 2022-11-25 | 3.690 | 3.710 | 3.590 | 3.600 | 3.244 | 368,184 |
| 2022-11-24 | 3.520 | 3.940 | 3.520 | 3.700 | 3.334 | 1,545,957 |
| 2022-11-23 | 3.430 | 3.510 | 3.410 | 3.430 | 3.091 | 173,478 |
| 2022-11-22 | 3.490 | 3.490 | 3.410 | 3.420 | 3.082 | 208,649 |
| 2022-11-21 | 3.510 | 3.550 | 3.460 | 3.510 | 3.163 | 168,502 |
| 2022-11-18 | 3.500 | 3.600 | 3.430 | 3.510 | 3.163 | 285,067 |
| 2022-11-17 | 3.570 | 3.570 | 3.390 | 3.540 | 3.190 | 463,940 |
| 2022-11-16 | 3.520 | 3.560 | 3.420 | 3.550 | 3.199 | 371,283 |
| 2022-11-15 | 3.310 | 3.570 | 3.300 | 3.520 | 3.172 | 616,331 |
| 2022-11-14 | 3.280 | 3.380 | 3.250 | 3.350 | 3.019 | 339,388 |
| 2022-11-11 | 3.360 | 3.440 | 3.260 | 3.290 | 2.965 | 434,307 |
| 2022-11-10 | 3.280 | 3.280 | 3.240 | 3.240 | 2.919 | 122,489 |
| 2022-11-09 | 3.390 | 3.420 | 3.280 | 3.280 | 2.956 | 202,589 |
| 2022-11-08 | 3.360 | 3.430 | 3.320 | 3.400 | 3.064 | 166,067 |
| 2022-11-07 | 3.400 | 3.430 | 3.320 | 3.360 | 3.028 | 145,775 |
| 2022-11-04 | 3.390 | 3.430 | 3.310 | 3.380 | 3.046 | 82,960 |
| 2022-11-03 | 3.400 | 3.430 | 3.300 | 3.370 | 3.037 | 167,769 |
| 2022-11-02 | 3.320 | 3.450 | 3.300 | 3.380 | 3.046 | 77,856 |
| 2022-11-01 | 3.280 | 3.430 | 3.220 | 3.380 | 3.046 | 239,092 |
| 2022-10-31 | 3.240 | 3.310 | 3.150 | 3.290 | 2.965 | 308,277 |
| 2022-10-28 | 3.340 | 3.350 | 3.210 | 3.210 | 2.892 | 272,026 |
| 2022-10-27 | 3.420 | 3.420 | 3.250 | 3.310 | 2.983 | 463,816 |
| 2022-10-26 | 3.350 | 3.660 | 3.330 | 3.500 | 3.154 | 1,070,193 |
| 2022-10-25 | 3.250 | 3.380 | 3.250 | 3.290 | 2.965 | 316,502 |
| 2022-10-24 | 3.250 | 3.340 | 3.220 | 3.250 | 2.928 | 133,065 |
| 2022-10-21 | 3.200 | 3.270 | 3.150 | 3.180 | 2.865 | 134,481 |
| 2022-10-20 | 3.300 | 3.330 | 3.190 | 3.190 | 2.874 | 131,974 |
| 2022-10-19 | 3.240 | 3.375 | 3.230 | 3.300 | 2.974 | 745,972 |
| 2022-10-18 | 3.270 | 3.320 | 3.190 | 3.280 | 2.956 | 269,045 |
| 2022-10-17 | 3.250 | 3.280 | 3.150 | 3.200 | 2.883 | 257,013 |
| 2022-10-14 | 3.400 | 3.430 | 3.280 | 3.280 | 2.956 | 337,133 |
| 2022-10-13 | 3.180 | 3.270 | 3.140 | 3.260 | 2.937 | 136,169 |
| 2022-10-12 | 3.210 | 3.210 | 3.120 | 3.160 | 2.847 | 129,766 |
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.