Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.030 | 3.070 | 3.005 | 3.060 | 2.926 | 455,375 |
| 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 |
| 2025-10-17 | 3.300 | 3.300 | 3.210 | 3.220 | 3.079 | 958,747 |
| 2025-10-16 | 3.290 | 3.335 | 3.270 | 3.310 | 3.165 | 362,395 |
| 2025-10-15 | 3.340 | 3.350 | 3.270 | 3.290 | 3.146 | 431,514 |
| 2025-10-14 | 3.410 | 3.430 | 3.300 | 3.310 | 3.165 | 568,101 |
| 2025-10-13 | 3.380 | 3.430 | 3.330 | 3.390 | 3.241 | 481,600 |
| 2025-10-10 | 3.350 | 3.470 | 3.350 | 3.400 | 3.251 | 814,527 |
| 2025-10-09 | 3.290 | 3.380 | 3.290 | 3.370 | 3.222 | 497,180 |
| 2025-10-08 | 3.400 | 3.400 | 3.260 | 3.290 | 3.146 | 1,280,942 |
| 2025-10-07 | 3.380 | 3.450 | 3.370 | 3.420 | 3.270 | 1,654,400 |
| 2025-10-06 | 3.400 | 3.410 | 3.360 | 3.380 | 3.232 | 367,466 |
| 2025-10-03 | 3.350 | 3.430 | 3.350 | 3.400 | 3.251 | 404,868 |
| 2025-10-02 | 3.380 | 3.400 | 3.330 | 3.350 | 3.203 | 462,262 |
| 2025-10-01 | 3.390 | 3.400 | 3.325 | 3.350 | 3.203 | 578,975 |
| 2025-09-30 | 3.380 | 3.440 | 3.350 | 3.390 | 3.241 | 599,533 |
| 2025-09-29 | 3.430 | 3.490 | 3.400 | 3.410 | 3.261 | 590,187 |
| 2025-09-26 | 3.440 | 3.480 | 3.400 | 3.440 | 3.289 | 527,001 |
| 2025-09-25 | 3.430 | 3.505 | 3.430 | 3.430 | 3.280 | 491,247 |
| 2025-09-24 | 3.530 | 3.550 | 3.410 | 3.450 | 3.299 | 619,359 |
| 2025-09-23 | 3.580 | 3.590 | 3.520 | 3.530 | 3.375 | 722,852 |
| 2025-09-22 | 3.650 | 3.680 | 3.560 | 3.580 | 3.423 | 975,387 |
| 2025-09-19 | 3.680 | 3.760 | 3.650 | 3.650 | 3.490 | 5,187,872 |
| 2025-09-18 | 3.670 | 3.700 | 3.660 | 3.670 | 3.509 | 700,706 |
| 2025-09-17 | 3.740 | 3.740 | 3.660 | 3.670 | 3.509 | 772,908 |
| 2025-09-16 | 3.720 | 3.760 | 3.720 | 3.750 | 3.586 | 342,074 |
| 2025-09-15 | 3.760 | 3.770 | 3.720 | 3.730 | 3.566 | 345,249 |
| 2025-09-12 | 3.790 | 3.790 | 3.740 | 3.750 | 3.586 | 291,379 |
| 2025-09-11 | 3.850 | 3.850 | 3.730 | 3.750 | 3.586 | 493,078 |
| 2025-09-10 | 3.910 | 3.910 | 3.850 | 3.850 | 3.614 | 275,109 |
| 2025-09-09 | 3.900 | 3.920 | 3.840 | 3.910 | 3.671 | 522,154 |
| 2025-09-08 | 3.920 | 3.930 | 3.850 | 3.870 | 3.633 | 547,790 |
| 2025-09-05 | 3.930 | 3.970 | 3.880 | 3.920 | 3.680 | 345,443 |
| 2025-09-04 | 3.890 | 3.920 | 3.860 | 3.910 | 3.671 | 200,066 |
| 2025-09-03 | 3.930 | 3.960 | 3.860 | 3.870 | 3.633 | 368,214 |
| 2025-09-02 | 3.980 | 4.050 | 3.910 | 3.930 | 3.689 | 580,090 |
| 2025-09-01 | 4.040 | 4.070 | 3.950 | 3.960 | 3.718 | 330,309 |
| 2025-08-29 | 4.050 | 4.070 | 3.960 | 4.030 | 3.783 | 610,569 |
| 2025-08-28 | 4.050 | 4.170 | 3.985 | 3.990 | 3.746 | 536,307 |
| 2025-08-27 | 4.120 | 4.120 | 3.910 | 4.050 | 3.802 | 825,182 |
| 2025-08-26 | 4.200 | 4.290 | 4.010 | 4.130 | 3.877 | 961,362 |
| 2025-08-25 | 4.060 | 4.230 | 3.760 | 4.170 | 3.915 | 1,856,978 |
| 2025-08-22 | 4.080 | 4.080 | 4.000 | 4.030 | 3.783 | 251,722 |
| 2025-08-21 | 3.980 | 4.080 | 3.970 | 4.080 | 3.830 | 259,757 |
| 2025-08-20 | 4.040 | 4.040 | 3.920 | 3.970 | 3.727 | 192,744 |
| 2025-08-19 | 3.900 | 4.080 | 3.895 | 4.030 | 3.783 | 537,814 |
| 2025-08-18 | 3.930 | 3.955 | 3.790 | 3.900 | 3.661 | 752,850 |
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.