Kogan.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	7.300	7.320	7.110	7.150	6.443	619,198
2022-01-21	7.200	7.470	7.150	7.350	6.623	700,277
2022-01-20	7.400	7.430	7.180	7.230	6.515	628,394
2022-01-19	7.380	7.500	7.160	7.400	6.668	1,494,933
2022-01-18	7.950	7.950	7.420	7.420	6.686	1,912,163
2022-01-17	8.270	8.270	7.950	7.990	7.199	605,159
2022-01-14	8.470	8.470	8.230	8.240	7.425	518,459
2022-01-13	8.450	8.630	8.360	8.500	7.659	567,565
2022-01-12	8.300	8.430	8.250	8.430	7.596	289,478
2022-01-11	8.180	8.340	8.100	8.240	7.425	423,945
2022-01-10	8.160	8.240	7.980	8.180	7.371	341,345
2022-01-07	8.100	8.280	8.100	8.160	7.353	246,606
2022-01-06	8.100	8.260	8.010	8.100	7.299	418,394
2022-01-05	8.620	8.670	8.160	8.160	7.353	921,855
2022-01-04	8.830	8.890	8.540	8.620	7.767	525,769
2021-12-31	8.980	9.080	8.820	8.820	7.947	499,732
2021-12-30	8.780	9.000	8.625	8.920	8.037	610,508
2021-12-29	8.220	8.790	8.220	8.780	7.911	759,743
2021-12-24	8.180	8.260	8.110	8.200	7.389	194,307
2021-12-23	8.190	8.200	7.920	8.130	7.326	383,946
2021-12-22	8.300	8.420	8.120	8.130	7.326	415,916
2021-12-21	8.310	8.500	8.220	8.290	7.470	606,251
2021-12-20	8.290	8.630	8.200	8.280	7.461	856,320
2021-12-17	8.150	8.300	8.010	8.300	7.479	3,030,371
2021-12-16	8.150	8.300	8.050	8.130	7.326	934,057
2021-12-15	8.200	8.250	8.000	8.090	7.290	360,752
2021-12-14	8.110	8.280	8.015	8.120	7.317	408,402
2021-12-13	8.120	8.320	7.940	8.110	7.308	534,544
2021-12-10	8.030	8.150	7.860	8.120	7.317	541,270
2021-12-09	8.100	8.240	8.000	8.030	7.236	649,286
2021-12-08	7.750	8.120	7.750	8.090	7.290	787,584
2021-12-07	7.250	7.650	7.250	7.620	6.866	859,465
2021-12-06	7.720	7.730	7.200	7.200	6.488	1,628,334
2021-12-03	8.100	8.140	7.690	7.710	6.947	1,046,644
2021-12-02	7.960	8.080	7.860	8.050	7.254	795,411
2021-12-01	7.900	8.060	7.740	7.960	7.172	1,472,571
2021-11-30	8.210	8.330	7.960	7.990	7.199	1,158,321
2021-11-29	7.890	8.310	7.870	8.160	7.353	1,293,555
2021-11-26	8.430	8.430	8.010	8.010	7.217	1,760,507
2021-11-25	8.910	9.190	8.450	8.490	7.650	1,848,834
2021-11-24	8.760	9.030	8.700	8.870	7.992	900,703
2021-11-23	8.950	9.000	8.770	8.790	7.920	996,620
2021-11-22	9.030	9.150	8.895	8.950	8.064	823,954
2021-11-19	9.250	9.300	9.010	9.010	8.119	719,260
2021-11-18	9.170	9.340	9.120	9.170	8.263	430,486
2021-11-17	9.250	9.400	9.130	9.190	8.281	580,028
2021-11-16	9.300	9.380	9.150	9.160	8.254	488,811
2021-11-15	9.200	9.520	9.190	9.280	8.362	757,650
2021-11-12	9.120	9.300	9.100	9.140	8.236	555,271
2021-11-11	9.240	9.365	9.120	9.120	8.218	608,708
2021-11-10	9.090	9.530	9.070	9.240	8.326	1,066,100
2021-11-09	9.250	9.250	9.010	9.040	8.146	1,423,876
2021-11-08	9.470	9.610	9.250	9.260	8.344	800,255
2021-11-05	9.500	9.520	9.450	9.450	8.515	662,996
2021-11-04	9.700	9.700	9.460	9.480	8.542	1,180,558
2021-11-03	9.790	9.850	9.560	9.690	8.731	725,477
2021-11-02	9.910	9.910	9.710	9.710	8.749	747,637
2021-11-01	10.020	10.030	9.900	9.900	8.920	856,636
2021-10-29	10.000	10.060	9.890	9.940	8.957	1,027,706
2021-10-28	10.140	10.140	9.880	9.950	8.966	1,062,880

← NewerPage 21 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.