Kogan.com Ltd historical data
| 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 |
← NewerPage 2 of 2 · 66 trading days
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.