Kogan.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.020	4.210	4.000	4.170	4.068	219,670
2026-07-24	4.000	4.050	3.940	4.030	3.932	243,305
2026-07-23	4.090	4.140	4.000	4.030	3.932	201,985
2026-07-22	4.140	4.150	4.040	4.140	4.039	298,271
2026-07-21	4.160	4.190	4.120	4.160	4.059	95,109
2026-07-20	4.160	4.240	4.120	4.200	4.098	126,923
2026-07-17	4.240	4.270	4.160	4.190	4.088	111,884
2026-07-16	4.170	4.280	4.170	4.240	4.137	161,098
2026-07-15	4.160	4.250	4.120	4.190	4.088	151,426
2026-07-14	4.160	4.230	4.120	4.170	4.068	77,947
2026-07-13	4.200	4.230	4.080	4.200	4.098	302,423
2026-07-10	4.250	4.285	4.150	4.250	4.146	134,614
2026-07-09	4.220	4.300	4.205	4.210	4.107	209,817
2026-07-08	4.380	4.400	4.230	4.270	4.166	330,820
2026-07-07	4.380	4.470	4.360	4.450	4.342	198,088
2026-07-06	4.380	4.430	4.350	4.380	4.273	114,324
2026-07-03	4.340	4.440	4.320	4.380	4.273	160,955
2026-07-02	4.330	4.440	4.295	4.360	4.254	120,109
2026-07-01	4.430	4.480	4.330	4.350	4.244	142,148
2026-06-30	4.210	4.450	4.040	4.430	4.322	657,594
2026-06-29	4.240	4.360	4.210	4.250	4.146	319,480
2026-06-26	4.330	4.360	4.200	4.250	4.146	291,984
2026-06-25	4.230	4.400	4.230	4.350	4.244	314,798
2026-06-24	4.300	4.430	4.200	4.250	4.146	377,018
2026-06-23	4.330	4.440	4.310	4.360	4.254	256,664
2026-06-22	4.370	4.440	4.230	4.380	4.273	411,297
2026-06-19	4.450	4.450	4.300	4.380	4.273	543,388
2026-06-18	4.330	4.450	4.270	4.400	4.293	234,630
2026-06-17	4.390	4.590	4.350	4.450	4.342	400,352
2026-06-16	4.260	4.410	4.220	4.390	4.283	469,033
2026-06-15	4.040	4.290	4.040	4.270	4.166	420,318
2026-06-12	3.980	4.140	3.980	4.040	3.942	160,361
2026-06-11	3.900	4.040	3.890	3.980	3.883	113,224
2026-06-10	4.050	4.050	3.880	4.010	3.912	265,665
2026-06-09	4.030	4.090	4.000	4.040	3.942	284,640
2026-06-05	4.140	4.200	4.040	4.080	3.981	160,783
2026-06-04	4.160	4.160	4.080	4.130	4.029	118,979
2026-06-03	4.050	4.190	4.050	4.160	4.059	379,976
2026-06-02	4.150	4.150	4.010	4.100	4.000	277,145
2026-06-01	4.170	4.200	4.120	4.160	4.059	156,968
2026-05-29	4.110	4.200	4.110	4.190	4.088	280,579
2026-05-28	4.100	4.230	4.040	4.110	4.010	535,459
2026-05-27	4.080	4.140	3.980	4.130	4.029	526,237
2026-05-26	3.790	4.140	3.700	4.080	3.981	1,234,908
2026-05-25	3.510	3.530	3.430	3.440	3.356	170,377
2026-05-22	3.510	3.590	3.470	3.510	3.424	173,950
2026-05-21	3.430	3.560	3.430	3.490	3.405	154,915
2026-05-20	3.500	3.550	3.420	3.430	3.346	94,702
2026-05-19	3.470	3.550	3.420	3.520	3.434	94,562
2026-05-18	3.580	3.600	3.450	3.470	3.385	129,258
2026-05-15	3.520	3.640	3.510	3.580	3.493	164,140
2026-05-14	3.510	3.570	3.410	3.530	3.444	157,202
2026-05-13	3.500	3.590	3.470	3.550	3.463	99,589
2026-05-12	3.550	3.570	3.470	3.560	3.473	267,192
2026-05-11	3.600	3.640	3.550	3.590	3.502	121,983
2026-05-08	3.590	3.670	3.520	3.600	3.512	191,208
2026-05-07	3.540	3.640	3.540	3.560	3.473	168,294
2026-05-06	3.500	3.610	3.470	3.540	3.454	190,701
2026-05-05	3.560	3.620	3.480	3.510	3.424	338,247
2026-05-04	3.550	3.620	3.520	3.580	3.493	121,679

← NewerPage 2 of 5 · 254 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.