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 |
← NewerPage 3 of 3 · 130 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.