Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.020 | 4.020 | 3.960 | 4.000 | 3.755 | 160,636 |
| 2025-08-14 | 3.990 | 4.050 | 3.960 | 4.010 | 3.764 | 320,882 |
| 2025-08-13 | 3.980 | 4.000 | 3.935 | 3.990 | 3.746 | 156,185 |
| 2025-08-12 | 3.900 | 4.000 | 3.900 | 3.950 | 3.708 | 204,227 |
| 2025-08-11 | 3.940 | 3.960 | 3.900 | 3.920 | 3.680 | 174,285 |
| 2025-08-08 | 3.980 | 4.020 | 3.930 | 3.950 | 3.708 | 242,023 |
| 2025-08-07 | 3.930 | 3.990 | 3.920 | 3.980 | 3.736 | 165,307 |
| 2025-08-06 | 3.870 | 3.960 | 3.870 | 3.930 | 3.689 | 197,242 |
| 2025-08-05 | 3.820 | 3.910 | 3.820 | 3.880 | 3.642 | 307,917 |
| 2025-08-04 | 3.820 | 3.840 | 3.790 | 3.820 | 3.586 | 210,493 |
| 2025-08-01 | 3.860 | 3.870 | 3.810 | 3.840 | 3.605 | 147,445 |
| 2025-07-31 | 3.840 | 3.870 | 3.810 | 3.870 | 3.633 | 227,658 |
| 2025-07-30 | 3.890 | 3.890 | 3.820 | 3.860 | 3.624 | 290,967 |
| 2025-07-29 | 3.950 | 3.960 | 3.875 | 3.880 | 3.642 | 236,720 |
| 2025-07-28 | 3.940 | 4.000 | 3.940 | 3.980 | 3.736 | 178,538 |
| 2025-07-25 | 4.020 | 4.020 | 3.940 | 3.940 | 3.699 | 337,295 |
| 2025-07-24 | 4.020 | 4.050 | 4.000 | 4.010 | 3.764 | 237,547 |
| 2025-07-23 | 4.020 | 4.050 | 3.990 | 4.020 | 3.774 | 304,784 |
| 2025-07-22 | 4.040 | 4.040 | 4.010 | 4.020 | 3.774 | 183,581 |
| 2025-07-21 | 4.070 | 4.080 | 4.020 | 4.050 | 3.802 | 143,098 |
| 2025-07-18 | 4.010 | 4.090 | 3.980 | 4.070 | 3.821 | 386,907 |
| 2025-07-17 | 4.020 | 4.050 | 3.980 | 4.030 | 3.783 | 215,767 |
| 2025-07-16 | 3.950 | 4.020 | 3.910 | 4.000 | 3.755 | 284,450 |
| 2025-07-15 | 4.040 | 4.080 | 3.940 | 3.970 | 3.727 | 306,322 |
| 2025-07-14 | 4.000 | 4.060 | 3.970 | 4.040 | 3.793 | 255,213 |
| 2025-07-11 | 4.000 | 4.060 | 3.960 | 4.000 | 3.755 | 255,899 |
| 2025-07-10 | 3.960 | 4.020 | 3.940 | 4.000 | 3.755 | 198,219 |
| 2025-07-09 | 3.940 | 3.950 | 3.890 | 3.950 | 3.708 | 261,718 |
| 2025-07-08 | 3.890 | 3.980 | 3.860 | 3.950 | 3.708 | 244,884 |
| 2025-07-07 | 3.910 | 3.920 | 3.850 | 3.910 | 3.671 | 217,728 |
| 2025-07-04 | 3.880 | 3.970 | 3.880 | 3.910 | 3.671 | 410,083 |
| 2025-07-03 | 3.850 | 3.910 | 3.840 | 3.870 | 3.633 | 330,240 |
| 2025-07-02 | 3.890 | 3.910 | 3.820 | 3.870 | 3.633 | 360,328 |
| 2025-07-01 | 3.750 | 3.890 | 3.750 | 3.870 | 3.633 | 602,706 |
| 2025-06-30 | 3.730 | 3.795 | 3.690 | 3.760 | 3.530 | 772,125 |
| 2025-06-27 | 3.750 | 3.820 | 3.730 | 3.730 | 3.502 | 601,119 |
| 2025-06-26 | 3.720 | 3.830 | 3.710 | 3.780 | 3.549 | 398,262 |
| 2025-06-25 | 3.810 | 3.850 | 3.740 | 3.740 | 3.511 | 638,528 |
| 2025-06-24 | 3.680 | 3.850 | 3.680 | 3.820 | 3.586 | 580,033 |
| 2025-06-23 | 3.710 | 3.710 | 3.650 | 3.670 | 3.445 | 330,851 |
| 2025-06-20 | 3.750 | 3.750 | 3.700 | 3.730 | 3.502 | 367,759 |
| 2025-06-19 | 3.780 | 3.810 | 3.730 | 3.750 | 3.520 | 521,527 |
| 2025-06-18 | 3.910 | 3.910 | 3.790 | 3.790 | 3.558 | 453,098 |
| 2025-06-17 | 3.860 | 3.970 | 3.860 | 3.910 | 3.671 | 404,767 |
| 2025-06-16 | 3.830 | 3.910 | 3.810 | 3.880 | 3.642 | 368,668 |
| 2025-06-13 | 3.940 | 3.940 | 3.780 | 3.830 | 3.596 | 981,764 |
| 2025-06-12 | 4.020 | 4.020 | 3.940 | 3.970 | 3.727 | 459,315 |
| 2025-06-11 | 4.070 | 4.090 | 4.010 | 4.030 | 3.783 | 288,943 |
| 2025-06-10 | 4.050 | 4.120 | 4.050 | 4.060 | 3.811 | 219,605 |
| 2025-06-06 | 4.040 | 4.100 | 4.020 | 4.040 | 3.793 | 274,760 |
| 2025-06-05 | 4.030 | 4.060 | 3.980 | 4.040 | 3.793 | 262,502 |
| 2025-06-04 | 3.900 | 4.045 | 3.900 | 4.010 | 3.764 | 430,278 |
| 2025-06-03 | 3.950 | 3.965 | 3.860 | 3.870 | 3.633 | 809,721 |
| 2025-06-02 | 3.910 | 3.990 | 3.860 | 3.950 | 3.708 | 552,163 |
| 2025-05-30 | 3.980 | 3.980 | 3.905 | 3.910 | 3.671 | 332,026 |
| 2025-05-29 | 3.950 | 4.015 | 3.920 | 3.980 | 3.736 | 360,858 |
| 2025-05-28 | 4.090 | 4.090 | 3.930 | 3.940 | 3.699 | 716,840 |
| 2025-05-27 | 4.070 | 4.100 | 4.015 | 4.060 | 3.811 | 411,807 |
| 2025-05-26 | 4.060 | 4.100 | 4.010 | 4.030 | 3.783 | 565,163 |
| 2025-05-23 | 4.020 | 4.120 | 4.005 | 4.070 | 3.821 | 507,418 |
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.