Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.690 | 3.720 | 3.560 | 3.560 | 3.473 | 209,029 |
| 2026-04-30 | 3.720 | 3.800 | 3.680 | 3.690 | 3.600 | 194,159 |
| 2026-04-29 | 3.780 | 3.820 | 3.720 | 3.720 | 3.629 | 125,197 |
| 2026-04-28 | 3.860 | 3.860 | 3.760 | 3.780 | 3.688 | 135,052 |
| 2026-04-27 | 3.820 | 3.870 | 3.810 | 3.840 | 3.746 | 115,787 |
| 2026-04-24 | 3.840 | 3.870 | 3.790 | 3.820 | 3.727 | 114,268 |
| 2026-04-23 | 3.950 | 3.960 | 3.835 | 3.860 | 3.766 | 188,366 |
| 2026-04-22 | 3.980 | 4.000 | 3.880 | 3.950 | 3.854 | 184,985 |
| 2026-04-21 | 4.090 | 4.110 | 3.945 | 4.000 | 3.902 | 183,948 |
| 2026-04-20 | 4.030 | 4.110 | 4.020 | 4.070 | 3.971 | 145,134 |
| 2026-04-17 | 4.070 | 4.120 | 4.020 | 4.030 | 3.932 | 202,795 |
| 2026-04-16 | 3.960 | 4.100 | 3.960 | 4.070 | 3.971 | 345,301 |
| 2026-04-15 | 4.000 | 4.120 | 3.950 | 3.970 | 3.873 | 227,305 |
| 2026-04-14 | 3.960 | 4.090 | 3.960 | 4.040 | 3.942 | 202,561 |
| 2026-04-13 | 4.000 | 4.020 | 3.900 | 3.990 | 3.893 | 422,295 |
| 2026-04-10 | 4.140 | 4.140 | 3.950 | 4.000 | 3.902 | 378,090 |
| 2026-04-09 | 4.090 | 4.140 | 3.990 | 4.120 | 4.020 | 408,068 |
| 2026-04-08 | 3.930 | 4.130 | 3.930 | 4.110 | 4.010 | 652,524 |
| 2026-04-07 | 3.810 | 4.000 | 3.810 | 3.950 | 3.854 | 553,393 |
| 2026-04-02 | 3.800 | 3.890 | 3.750 | 3.790 | 3.698 | 742,294 |
| 2026-04-01 | 3.550 | 3.800 | 3.550 | 3.800 | 3.707 | 367,731 |
| 2026-03-31 | 3.400 | 3.500 | 3.370 | 3.470 | 3.385 | 237,624 |
| 2026-03-30 | 3.640 | 3.640 | 3.400 | 3.420 | 3.337 | 518,233 |
| 2026-03-27 | 3.680 | 3.680 | 3.580 | 3.640 | 3.551 | 194,296 |
| 2026-03-26 | 3.700 | 3.720 | 3.650 | 3.660 | 3.571 | 147,144 |
| 2026-03-25 | 3.530 | 3.710 | 3.530 | 3.670 | 3.581 | 173,879 |
| 2026-03-24 | 3.510 | 3.580 | 3.490 | 3.530 | 3.444 | 260,464 |
| 2026-03-23 | 3.400 | 3.540 | 3.350 | 3.530 | 3.444 | 359,677 |
| 2026-03-20 | 3.640 | 3.640 | 3.510 | 3.520 | 3.434 | 546,512 |
| 2026-03-19 | 3.640 | 3.715 | 3.620 | 3.640 | 3.551 | 270,187 |
| 2026-03-18 | 3.660 | 3.800 | 3.650 | 3.740 | 3.649 | 185,325 |
| 2026-03-17 | 3.750 | 3.790 | 3.590 | 3.650 | 3.561 | 379,676 |
| 2026-03-16 | 3.700 | 3.800 | 3.700 | 3.740 | 3.649 | 233,909 |
| 2026-03-13 | 3.950 | 3.950 | 3.710 | 3.730 | 3.639 | 245,091 |
| 2026-03-12 | 3.900 | 4.040 | 3.850 | 3.920 | 3.824 | 579,610 |
| 2026-03-11 | 4.010 | 4.050 | 3.900 | 4.010 | 3.834 | 299,491 |
| 2026-03-10 | 4.050 | 4.060 | 3.950 | 3.970 | 3.796 | 246,071 |
| 2026-03-09 | 4.000 | 4.010 | 3.870 | 3.990 | 3.815 | 336,854 |
| 2026-03-06 | 4.020 | 4.100 | 3.985 | 4.090 | 3.911 | 364,849 |
| 2026-03-05 | 3.870 | 4.120 | 3.860 | 4.020 | 3.844 | 567,437 |
| 2026-03-04 | 3.930 | 3.930 | 3.810 | 3.890 | 3.719 | 450,844 |
| 2026-03-03 | 3.950 | 4.080 | 3.840 | 3.930 | 3.758 | 461,964 |
| 2026-03-02 | 4.150 | 4.150 | 3.950 | 4.000 | 3.825 | 795,007 |
| 2026-02-27 | 4.080 | 4.210 | 3.960 | 4.200 | 4.016 | 725,920 |
| 2026-02-26 | 4.000 | 4.130 | 3.995 | 4.080 | 3.901 | 815,480 |
| 2026-02-25 | 3.590 | 4.050 | 3.580 | 3.970 | 3.796 | 1,548,900 |
| 2026-02-24 | 3.380 | 3.620 | 3.380 | 3.590 | 3.433 | 1,498,767 |
| 2026-02-23 | 3.230 | 3.420 | 3.160 | 3.260 | 3.117 | 743,069 |
| 2026-02-20 | 3.210 | 3.210 | 3.080 | 3.090 | 2.955 | 308,381 |
| 2026-02-19 | 3.170 | 3.210 | 3.120 | 3.200 | 3.060 | 262,742 |
| 2026-02-18 | 3.080 | 3.170 | 3.070 | 3.150 | 3.012 | 276,167 |
| 2026-02-17 | 3.000 | 3.090 | 2.990 | 3.060 | 2.926 | 416,193 |
| 2026-02-16 | 3.020 | 3.040 | 2.970 | 3.000 | 2.868 | 702,540 |
| 2026-02-13 | 3.100 | 3.110 | 2.990 | 3.010 | 2.878 | 916,638 |
| 2026-02-12 | 3.380 | 3.380 | 3.100 | 3.130 | 2.993 | 687,057 |
| 2026-02-11 | 3.400 | 3.400 | 3.320 | 3.380 | 3.232 | 294,516 |
| 2026-02-10 | 3.420 | 3.420 | 3.360 | 3.380 | 3.232 | 174,545 |
| 2026-02-09 | 3.430 | 3.430 | 3.330 | 3.400 | 3.251 | 183,885 |
| 2026-02-06 | 3.490 | 3.490 | 3.290 | 3.340 | 3.194 | 541,663 |
| 2026-02-05 | 3.500 | 3.530 | 3.470 | 3.520 | 3.366 | 270,811 |
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.