Kogan.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.730	2.910	2.660	2.910	2.622	632,449
2022-07-15	2.740	2.790	2.660	2.720	2.451	891,330
2022-07-14	2.820	2.830	2.710	2.740	2.469	681,924
2022-07-13	2.710	2.810	2.660	2.810	2.532	1,262,153
2022-07-12	2.970	2.970	2.680	2.710	2.442	1,991,794
2022-07-11	3.200	3.200	2.990	3.000	2.703	507,829
2022-07-08	3.200	3.300	3.160	3.200	2.883	489,777
2022-07-07	3.190	3.240	3.100	3.140	2.829	248,581
2022-07-06	3.110	3.290	3.110	3.200	2.883	769,345
2022-07-05	2.940	3.130	2.940	3.070	2.766	471,520
2022-07-04	2.900	3.030	2.870	2.940	2.649	459,671
2022-07-01	2.780	2.950	2.710	2.830	2.550	759,037
2022-06-30	2.890	2.930	2.760	2.780	2.505	1,251,096
2022-06-29	2.960	2.970	2.780	2.890	2.604	1,408,654
2022-06-28	3.110	3.150	2.990	3.000	2.703	518,292
2022-06-27	3.160	3.190	3.070	3.150	2.838	595,600
2022-06-24	2.870	3.185	2.820	3.140	2.829	1,206,080
2022-06-23	2.890	2.950	2.820	2.820	2.541	443,541
2022-06-22	3.000	3.010	2.820	2.830	2.550	385,399
2022-06-21	3.010	3.050	2.920	2.960	2.667	361,197
2022-06-20	2.800	3.070	2.800	2.990	2.694	1,192,681
2022-06-17	2.900	2.900	2.770	2.800	2.523	814,278
2022-06-16	2.950	3.020	2.900	2.900	2.613	624,423
2022-06-15	3.000	3.030	2.910	2.940	2.649	570,093
2022-06-14	3.060	3.060	2.920	3.040	2.739	1,152,521
2022-06-10	3.300	3.300	3.100	3.220	2.901	830,577
2022-06-09	3.450	3.450	3.310	3.310	2.983	505,201
2022-06-08	3.400	3.490	3.360	3.460	3.118	528,342
2022-06-07	3.600	3.620	3.360	3.370	3.037	990,740
2022-06-06	3.650	3.660	3.570	3.610	3.253	246,493
2022-06-03	3.600	3.800	3.600	3.660	3.298	702,745
2022-06-02	3.520	3.570	3.460	3.560	3.208	499,512
2022-06-01	3.590	3.640	3.500	3.540	3.190	538,162
2022-05-31	3.780	3.780	3.580	3.580	3.226	466,242
2022-05-30	3.650	3.780	3.640	3.740	3.370	413,301
2022-05-27	3.700	3.700	3.600	3.600	3.244	376,592
2022-05-26	3.620	3.680	3.580	3.600	3.244	272,477
2022-05-25	3.570	3.640	3.550	3.600	3.244	267,955
2022-05-24	3.650	3.710	3.580	3.580	3.226	230,950
2022-05-23	3.730	3.740	3.640	3.640	3.280	301,827
2022-05-20	3.650	3.770	3.650	3.740	3.370	631,226
2022-05-19	3.550	3.640	3.500	3.550	3.199	540,895
2022-05-18	3.680	3.760	3.660	3.680	3.316	347,508
2022-05-17	3.660	3.680	3.570	3.620	3.262	222,967
2022-05-16	3.800	3.920	3.630	3.660	3.298	495,706
2022-05-13	3.550	3.770	3.520	3.760	3.388	624,752
2022-05-12	3.680	3.680	3.500	3.510	3.163	578,683
2022-05-11	3.520	3.740	3.520	3.720	3.352	1,448,977
2022-05-10	3.350	3.540	3.330	3.500	3.154	1,450,751
2022-05-09	3.590	3.590	3.410	3.430	3.091	915,267
2022-05-06	3.700	3.730	3.540	3.580	3.226	1,452,312
2022-05-05	3.800	3.840	3.720	3.780	3.406	527,326
2022-05-04	3.740	3.820	3.700	3.760	3.388	722,518
2022-05-03	3.800	3.870	3.700	3.730	3.361	1,124,322
2022-05-02	3.850	3.950	3.770	3.780	3.406	1,566,815
2022-04-29	4.220	4.250	3.910	3.910	3.523	4,073,407
2022-04-28	4.690	4.740	4.510	4.540	4.091	445,190
2022-04-27	4.850	4.860	4.650	4.650	4.190	499,409
2022-04-26	4.810	4.950	4.710	4.870	4.388	632,011
2022-04-22	4.890	4.890	4.800	4.820	4.343	460,935

← NewerPage 19 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.