Kogan.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	3.120	3.210	3.100	3.210	2.892	202,843
2022-10-10	3.220	3.240	3.110	3.180	2.865	265,570
2022-10-07	3.210	3.330	3.140	3.320	2.992	281,133
2022-10-06	3.210	3.300	3.180	3.210	2.892	374,567
2022-10-05	3.120	3.330	3.120	3.280	2.956	396,859
2022-10-04	2.980	3.130	2.980	3.060	2.757	312,630
2022-10-03	3.040	3.070	2.930	2.930	2.640	165,807
2022-09-30	3.090	3.100	2.980	3.050	2.748	321,126
2022-09-29	3.080	3.150	3.060	3.140	2.829	210,255
2022-09-28	3.100	3.140	2.910	2.990	2.694	617,609
2022-09-27	3.070	3.160	3.070	3.080	2.775	167,939
2022-09-26	3.100	3.160	3.040	3.090	2.784	303,058
2022-09-23	3.380	3.400	3.150	3.160	2.847	310,174
2022-09-21	3.450	3.640	3.350	3.380	3.046	316,497
2022-09-20	3.520	3.580	3.460	3.480	3.136	235,793
2022-09-19	3.620	3.700	3.450	3.500	3.154	288,991
2022-09-16	3.750	3.790	3.610	3.610	3.253	709,487
2022-09-15	3.750	3.870	3.710	3.750	3.379	176,512
2022-09-14	3.600	3.750	3.550	3.750	3.379	452,779
2022-09-13	3.730	3.880	3.700	3.820	3.442	393,123
2022-09-12	3.730	3.790	3.700	3.700	3.334	158,018
2022-09-09	3.540	3.730	3.540	3.710	3.343	517,476
2022-09-08	3.450	3.560	3.450	3.550	3.199	227,762
2022-09-07	3.410	3.440	3.320	3.400	3.064	214,862
2022-09-06	3.390	3.520	3.390	3.450	3.109	260,459
2022-09-05	3.590	3.590	3.330	3.370	3.037	450,055
2022-09-02	3.500	3.590	3.480	3.550	3.199	364,975
2022-09-01	3.450	3.500	3.330	3.470	3.127	303,477
2022-08-31	3.390	3.520	3.355	3.440	3.100	547,895
2022-08-30	3.260	3.470	3.240	3.420	3.082	504,057
2022-08-29	3.390	3.420	3.250	3.260	2.937	522,678
2022-08-26	3.600	3.600	3.450	3.460	3.118	315,909
2022-08-25	3.620	3.670	3.530	3.530	3.181	520,317
2022-08-24	3.590	3.700	3.440	3.610	3.253	755,522
2022-08-23	3.520	3.680	3.445	3.550	3.199	1,183,175
2022-08-22	3.750	3.950	3.710	3.800	3.424	410,700
2022-08-19	4.050	4.060	3.820	3.820	3.442	602,382
2022-08-18	4.090	4.130	4.000	4.000	3.604	312,163
2022-08-17	4.220	4.220	4.070	4.130	3.721	443,813
2022-08-16	4.180	4.240	4.120	4.210	3.793	330,549
2022-08-15	4.330	4.430	4.150	4.170	3.757	554,736
2022-08-12	4.180	4.260	4.100	4.240	3.821	433,658
2022-08-11	4.300	4.360	4.160	4.200	3.784	567,406
2022-08-10	4.220	4.250	4.090	4.150	3.739	584,935
2022-08-09	4.240	4.370	4.185	4.310	3.884	513,191
2022-08-08	4.020	4.240	3.950	4.240	3.821	903,318
2022-08-05	4.110	4.230	4.020	4.050	3.649	749,124
2022-08-04	4.340	4.540	4.100	4.100	3.694	989,562
2022-08-03	4.300	4.330	4.130	4.230	3.812	666,424
2022-08-02	4.320	4.320	4.100	4.280	3.857	868,291
2022-08-01	4.680	5.210	4.270	4.320	3.893	2,046,671
2022-07-29	4.650	4.840	4.000	4.610	4.154	3,156,023
2022-07-28	3.350	4.910	3.340	4.700	4.235	5,828,784
2022-07-27	3.080	3.150	2.960	3.130	2.820	486,465
2022-07-26	3.070	3.110	3.005	3.100	2.793	354,233
2022-07-25	3.250	3.280	3.060	3.080	2.775	500,655
2022-07-22	3.150	3.300	3.150	3.270	2.946	783,344
2022-07-21	3.050	3.230	3.050	3.130	2.820	695,666
2022-07-20	2.970	3.060	2.960	3.020	2.721	714,855
2022-07-19	2.850	2.950	2.780	2.880	2.595	596,520

← NewerPage 18 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.