Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.550 | 3.590 | 3.460 | 3.510 | 3.356 | 690,549 |
| 2026-02-03 | 3.680 | 3.680 | 3.540 | 3.570 | 3.413 | 539,830 |
| 2026-02-02 | 3.610 | 3.740 | 3.580 | 3.690 | 3.528 | 396,628 |
| 2026-01-30 | 3.750 | 3.770 | 3.620 | 3.670 | 3.509 | 536,959 |
| 2026-01-29 | 3.850 | 3.860 | 3.750 | 3.790 | 3.624 | 157,455 |
| 2026-01-28 | 3.950 | 3.950 | 3.840 | 3.850 | 3.681 | 369,411 |
| 2026-01-27 | 3.900 | 3.970 | 3.870 | 3.970 | 3.796 | 375,444 |
| 2026-01-23 | 3.920 | 3.980 | 3.875 | 3.940 | 3.767 | 228,540 |
| 2026-01-22 | 3.810 | 3.990 | 3.800 | 3.920 | 3.748 | 453,897 |
| 2026-01-21 | 3.850 | 3.890 | 3.770 | 3.820 | 3.653 | 545,996 |
| 2026-01-20 | 3.900 | 3.920 | 3.840 | 3.910 | 3.739 | 194,424 |
| 2026-01-19 | 3.900 | 3.970 | 3.880 | 3.900 | 3.729 | 167,241 |
| 2026-01-16 | 3.890 | 3.930 | 3.890 | 3.910 | 3.739 | 143,565 |
| 2026-01-15 | 3.940 | 3.940 | 3.810 | 3.880 | 3.710 | 275,583 |
| 2026-01-14 | 3.900 | 3.940 | 3.890 | 3.930 | 3.758 | 199,599 |
| 2026-01-13 | 3.880 | 3.920 | 3.840 | 3.890 | 3.719 | 299,425 |
| 2026-01-12 | 4.000 | 4.005 | 3.835 | 3.870 | 3.700 | 507,833 |
| 2026-01-09 | 3.950 | 4.040 | 3.920 | 3.990 | 3.815 | 616,938 |
| 2026-01-08 | 3.910 | 3.970 | 3.825 | 3.940 | 3.767 | 707,918 |
| 2026-01-07 | 3.840 | 3.945 | 3.810 | 3.910 | 3.739 | 530,629 |
| 2026-01-06 | 3.600 | 3.890 | 3.600 | 3.800 | 3.633 | 677,360 |
| 2026-01-05 | 3.720 | 3.730 | 3.570 | 3.650 | 3.490 | 478,596 |
| 2026-01-02 | 3.650 | 3.730 | 3.650 | 3.710 | 3.547 | 375,569 |
| 2025-12-31 | 3.610 | 3.680 | 3.610 | 3.670 | 3.509 | 266,719 |
| 2025-12-30 | 3.550 | 3.620 | 3.550 | 3.600 | 3.442 | 377,583 |
| 2025-12-29 | 3.470 | 3.590 | 3.420 | 3.570 | 3.413 | 484,587 |
| 2025-12-24 | 3.500 | 3.520 | 3.400 | 3.490 | 3.337 | 535,763 |
| 2025-12-23 | 3.400 | 3.540 | 3.400 | 3.500 | 3.347 | 533,078 |
| 2025-12-22 | 3.380 | 3.430 | 3.330 | 3.400 | 3.251 | 308,036 |
| 2025-12-19 | 3.270 | 3.365 | 3.270 | 3.330 | 3.184 | 506,165 |
| 2025-12-18 | 3.240 | 3.290 | 3.155 | 3.270 | 3.127 | 311,935 |
| 2025-12-17 | 3.230 | 3.250 | 3.200 | 3.230 | 3.088 | 242,390 |
| 2025-12-16 | 3.290 | 3.300 | 3.180 | 3.230 | 3.088 | 281,393 |
| 2025-12-15 | 3.220 | 3.330 | 3.180 | 3.290 | 3.146 | 309,820 |
| 2025-12-12 | 3.300 | 3.310 | 3.220 | 3.240 | 3.098 | 303,325 |
| 2025-12-11 | 3.330 | 3.350 | 3.260 | 3.290 | 3.146 | 309,110 |
| 2025-12-10 | 3.400 | 3.410 | 3.260 | 3.290 | 3.146 | 391,097 |
| 2025-12-09 | 3.400 | 3.410 | 3.310 | 3.380 | 3.232 | 512,579 |
| 2025-12-08 | 3.330 | 3.390 | 3.305 | 3.370 | 3.222 | 441,715 |
| 2025-12-05 | 3.400 | 3.420 | 3.300 | 3.340 | 3.194 | 503,596 |
| 2025-12-04 | 3.430 | 3.440 | 3.350 | 3.400 | 3.251 | 308,036 |
| 2025-12-03 | 3.310 | 3.440 | 3.310 | 3.410 | 3.261 | 484,286 |
| 2025-12-02 | 3.300 | 3.380 | 3.260 | 3.340 | 3.194 | 450,150 |
| 2025-12-01 | 3.410 | 3.410 | 3.290 | 3.290 | 3.146 | 562,617 |
| 2025-11-28 | 3.200 | 3.410 | 3.200 | 3.410 | 3.261 | 652,110 |
| 2025-11-27 | 3.160 | 3.230 | 3.090 | 3.220 | 3.079 | 319,102 |
| 2025-11-26 | 3.090 | 3.180 | 3.070 | 3.140 | 3.002 | 582,030 |
| 2025-11-25 | 3.020 | 3.080 | 2.945 | 3.060 | 2.926 | 548,614 |
| 2025-11-24 | 3.050 | 3.080 | 2.970 | 3.020 | 2.888 | 489,936 |
| 2025-11-21 | 2.960 | 3.080 | 2.880 | 3.010 | 2.878 | 798,055 |
| 2025-11-20 | 2.950 | 3.040 | 2.950 | 2.990 | 2.859 | 578,895 |
| 2025-11-19 | 3.000 | 3.020 | 2.950 | 2.980 | 2.849 | 436,121 |
| 2025-11-18 | 3.100 | 3.100 | 2.980 | 2.990 | 2.859 | 565,536 |
| 2025-11-17 | 3.070 | 3.110 | 3.010 | 3.100 | 2.964 | 402,085 |
| 2025-11-14 | 3.060 | 3.080 | 3.010 | 3.070 | 2.935 | 441,544 |
| 2025-11-13 | 3.100 | 3.120 | 3.070 | 3.090 | 2.955 | 437,986 |
| 2025-11-12 | 3.110 | 3.180 | 3.100 | 3.100 | 2.964 | 279,748 |
| 2025-11-11 | 3.120 | 3.130 | 3.070 | 3.090 | 2.955 | 233,301 |
| 2025-11-10 | 3.050 | 3.120 | 3.045 | 3.090 | 2.955 | 315,630 |
| 2025-11-07 | 3.030 | 3.070 | 3.005 | 3.060 | 2.926 | 455,375 |
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.