Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 4.980 | 5.050 | 4.900 | 4.930 | 4.442 | 595,522 |
| 2022-04-20 | 5.140 | 5.210 | 4.950 | 4.950 | 4.460 | 845,042 |
| 2022-04-19 | 5.200 | 5.280 | 5.100 | 5.110 | 4.604 | 427,540 |
| 2022-04-14 | 5.200 | 5.280 | 5.170 | 5.200 | 4.686 | 244,076 |
| 2022-04-13 | 5.150 | 5.230 | 5.100 | 5.170 | 4.658 | 258,086 |
| 2022-04-12 | 5.260 | 5.260 | 5.110 | 5.110 | 4.604 | 394,825 |
| 2022-04-11 | 5.360 | 5.360 | 5.290 | 5.290 | 4.767 | 389,516 |
| 2022-04-08 | 5.520 | 5.540 | 5.360 | 5.360 | 4.830 | 422,346 |
| 2022-04-07 | 5.570 | 5.650 | 5.420 | 5.470 | 4.929 | 623,577 |
| 2022-04-06 | 5.670 | 5.690 | 5.550 | 5.590 | 5.037 | 284,879 |
| 2022-04-05 | 5.700 | 5.880 | 5.630 | 5.800 | 5.226 | 723,598 |
| 2022-04-04 | 5.590 | 5.620 | 5.500 | 5.570 | 5.019 | 365,400 |
| 2022-04-01 | 5.680 | 5.680 | 5.500 | 5.550 | 5.001 | 321,235 |
| 2022-03-31 | 5.850 | 5.850 | 5.660 | 5.690 | 5.127 | 352,948 |
| 2022-03-30 | 5.740 | 5.960 | 5.710 | 5.880 | 5.298 | 570,795 |
| 2022-03-29 | 5.450 | 5.760 | 5.430 | 5.600 | 5.046 | 594,351 |
| 2022-03-28 | 5.530 | 5.570 | 5.350 | 5.360 | 4.830 | 308,024 |
| 2022-03-25 | 5.730 | 5.730 | 5.500 | 5.520 | 4.974 | 818,348 |
| 2022-03-24 | 5.700 | 5.720 | 5.550 | 5.710 | 5.145 | 916,571 |
| 2022-03-23 | 5.410 | 5.830 | 5.410 | 5.730 | 5.163 | 855,720 |
| 2022-03-22 | 5.420 | 5.430 | 5.300 | 5.340 | 4.812 | 293,703 |
| 2022-03-21 | 5.410 | 5.570 | 5.380 | 5.400 | 4.866 | 522,599 |
| 2022-03-18 | 5.570 | 5.740 | 5.310 | 5.330 | 4.803 | 1,031,609 |
| 2022-03-17 | 5.040 | 5.590 | 5.030 | 5.500 | 4.956 | 1,314,528 |
| 2022-03-16 | 5.110 | 5.160 | 4.880 | 4.910 | 4.424 | 943,038 |
| 2022-03-15 | 5.270 | 5.290 | 5.010 | 5.060 | 4.559 | 534,983 |
| 2022-03-14 | 5.350 | 5.400 | 5.270 | 5.280 | 4.758 | 212,794 |
| 2022-03-11 | 5.400 | 5.450 | 5.270 | 5.280 | 4.758 | 350,223 |
| 2022-03-10 | 5.450 | 5.600 | 5.420 | 5.480 | 4.938 | 424,123 |
| 2022-03-09 | 5.550 | 5.620 | 5.350 | 5.400 | 4.866 | 619,923 |
| 2022-03-08 | 5.300 | 5.620 | 5.220 | 5.520 | 4.974 | 551,747 |
| 2022-03-07 | 5.570 | 5.570 | 5.300 | 5.350 | 4.821 | 427,000 |
| 2022-03-04 | 5.910 | 5.940 | 5.520 | 5.580 | 5.028 | 507,153 |
| 2022-03-03 | 5.860 | 5.990 | 5.820 | 5.840 | 5.262 | 344,246 |
| 2022-03-02 | 6.000 | 6.060 | 5.650 | 5.810 | 5.235 | 721,035 |
| 2022-03-01 | 5.540 | 5.960 | 5.520 | 5.920 | 5.334 | 696,264 |
| 2022-02-28 | 5.200 | 5.490 | 4.970 | 5.490 | 4.947 | 1,369,635 |
| 2022-02-25 | 5.200 | 5.290 | 4.500 | 5.260 | 4.740 | 2,758,797 |
| 2022-02-24 | 5.950 | 5.950 | 5.570 | 5.610 | 5.055 | 924,814 |
| 2022-02-23 | 6.000 | 6.080 | 5.960 | 5.960 | 5.370 | 331,680 |
| 2022-02-22 | 6.080 | 6.100 | 5.990 | 6.000 | 5.406 | 563,209 |
| 2022-02-21 | 6.060 | 6.150 | 6.010 | 6.090 | 5.487 | 388,807 |
| 2022-02-18 | 6.130 | 6.200 | 6.030 | 6.140 | 5.533 | 392,034 |
| 2022-02-17 | 6.280 | 6.370 | 6.100 | 6.170 | 5.560 | 505,067 |
| 2022-02-16 | 6.380 | 6.500 | 6.210 | 6.260 | 5.641 | 605,410 |
| 2022-02-15 | 6.150 | 6.270 | 6.095 | 6.170 | 5.560 | 420,281 |
| 2022-02-14 | 6.290 | 6.290 | 6.140 | 6.160 | 5.551 | 490,049 |
| 2022-02-11 | 6.460 | 6.480 | 6.280 | 6.340 | 5.713 | 563,974 |
| 2022-02-10 | 6.590 | 6.770 | 6.470 | 6.490 | 5.848 | 546,123 |
| 2022-02-09 | 6.330 | 6.500 | 6.260 | 6.460 | 5.821 | 558,587 |
| 2022-02-08 | 6.330 | 6.390 | 6.200 | 6.250 | 5.632 | 360,111 |
| 2022-02-07 | 6.380 | 6.550 | 6.250 | 6.300 | 5.677 | 643,862 |
| 2022-02-04 | 6.350 | 6.450 | 6.250 | 6.300 | 5.677 | 471,206 |
| 2022-02-03 | 6.500 | 6.500 | 6.140 | 6.350 | 5.722 | 679,849 |
| 2022-02-02 | 6.400 | 6.490 | 6.300 | 6.420 | 5.785 | 518,766 |
| 2022-02-01 | 6.290 | 6.550 | 6.250 | 6.380 | 5.749 | 685,770 |
| 2022-01-31 | 6.160 | 6.350 | 6.070 | 6.190 | 5.578 | 806,155 |
| 2022-01-28 | 6.200 | 6.450 | 6.020 | 6.110 | 5.505 | 1,266,345 |
| 2022-01-27 | 6.580 | 6.910 | 5.770 | 6.150 | 5.542 | 3,593,337 |
| 2022-01-25 | 7.150 | 7.230 | 7.000 | 7.010 | 6.316 | 516,983 |
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.