Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.100 | 3.100 | 3.010 | 3.030 | 2.897 | 449,509 |
| 2025-11-05 | 3.160 | 3.160 | 3.060 | 3.100 | 2.964 | 388,551 |
| 2025-11-04 | 3.150 | 3.160 | 3.130 | 3.150 | 3.012 | 267,862 |
| 2025-11-03 | 3.190 | 3.200 | 3.150 | 3.150 | 3.012 | 361,355 |
| 2025-10-31 | 3.200 | 3.220 | 3.180 | 3.180 | 3.041 | 232,322 |
| 2025-10-30 | 3.260 | 3.260 | 3.180 | 3.200 | 3.060 | 345,468 |
| 2025-10-29 | 3.220 | 3.330 | 3.220 | 3.260 | 3.117 | 434,330 |
| 2025-10-28 | 3.240 | 3.240 | 3.175 | 3.220 | 3.079 | 339,203 |
| 2025-10-27 | 3.220 | 3.270 | 3.220 | 3.250 | 3.108 | 285,173 |
| 2025-10-24 | 3.260 | 3.260 | 3.210 | 3.220 | 3.079 | 231,858 |
| 2025-10-23 | 3.220 | 3.250 | 3.200 | 3.230 | 3.088 | 296,318 |
| 2025-10-22 | 3.210 | 3.260 | 3.190 | 3.230 | 3.088 | 320,468 |
| 2025-10-21 | 3.200 | 3.240 | 3.200 | 3.220 | 3.079 | 293,578 |
| 2025-10-20 | 3.220 | 3.280 | 3.190 | 3.200 | 3.060 | 415,071 |
← NewerPage 5 of 5 · 254 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.