Kogan.com Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	4.000	4.060	3.950	4.000	3.755	841,120
2025-05-21	4.130	4.190	4.000	4.020	3.774	992,648
2025-05-20	4.000	4.380	3.990	4.120	3.868	1,867,135
2025-05-19	4.530	4.570	4.480	4.520	4.243	235,981
2025-05-16	4.690	4.735	4.530	4.530	4.253	485,403
2025-05-15	4.780	4.800	4.670	4.690	4.403	240,284
2025-05-14	4.780	4.890	4.760	4.790	4.497	313,588
2025-05-13	4.800	4.870	4.730	4.750	4.459	256,005
2025-05-12	4.750	4.880	4.690	4.720	4.431	316,329
2025-05-09	4.690	4.770	4.660	4.730	4.440	232,049
2025-05-08	4.650	4.700	4.650	4.660	4.375	167,327
2025-05-07	4.540	4.660	4.490	4.650	4.365	203,496
2025-05-06	4.550	4.620	4.500	4.550	4.271	191,011
2025-05-05	4.640	4.720	4.520	4.550	4.271	167,267
2025-05-02	4.600	4.710	4.560	4.670	4.384	222,249
2025-05-01	4.490	4.670	4.490	4.610	4.328	268,091
2025-04-30	4.650	4.650	4.480	4.510	4.234	318,351
2025-04-29	4.540	4.650	4.490	4.640	4.356	205,273
2025-04-28	4.490	4.600	4.460	4.520	4.243	161,190
2025-04-24	4.480	4.530	4.450	4.530	4.253	145,773
2025-04-23	4.300	4.450	4.280	4.440	4.168	335,673
2025-04-22	4.330	4.330	4.230	4.240	3.980	210,662
2025-04-17	4.340	4.390	4.280	4.340	4.074	357,644
2025-04-16	4.350	4.410	4.320	4.350	4.084	185,439
2025-04-15	4.410	4.480	4.350	4.390	4.121	354,716
2025-04-14	4.380	4.490	4.360	4.420	4.149	200,562
2025-04-11	4.400	4.400	4.220	4.360	4.093	481,474
2025-04-10	4.250	4.510	4.250	4.480	4.206	630,210
2025-04-09	4.070	4.085	3.960	4.010	3.764	393,881
2025-04-08	3.970	4.160	3.960	4.150	3.896	703,935
2025-04-07	4.000	4.150	3.830	4.000	3.755	766,410
2025-04-04	4.320	4.320	4.150	4.170	3.915	490,630
2025-04-03	4.410	4.450	4.260	4.420	4.149	463,856
2025-04-02	4.510	4.540	4.410	4.420	4.149	283,467
2025-04-01	4.650	4.650	4.500	4.500	4.224	282,944
2025-03-31	4.690	4.690	4.600	4.650	4.365	282,143
2025-03-28	4.760	4.790	4.650	4.740	4.450	230,109
2025-03-27	4.770	4.835	4.740	4.740	4.450	226,957
2025-03-26	4.760	4.820	4.710	4.810	4.515	173,780
2025-03-25	4.720	4.800	4.670	4.740	4.450	332,914
2025-03-24	4.640	4.680	4.590	4.680	4.393	215,091
2025-03-21	4.610	4.750	4.530	4.640	4.356	1,147,704
2025-03-20	4.620	4.700	4.550	4.630	4.347	576,436
2025-03-19	4.700	4.700	4.565	4.580	4.300	326,873
2025-03-18	4.670	4.750	4.640	4.690	4.403	327,651
2025-03-17	4.620	4.670	4.605	4.660	4.375	225,746
2025-03-14	4.510	4.580	4.470	4.580	4.300	339,969
2025-03-13	4.700	4.770	4.560	4.560	4.281	374,129
2025-03-12	4.580	4.760	4.540	4.730	4.375	674,103
2025-03-11	4.700	4.700	4.510	4.600	4.254	500,066
2025-03-10	4.710	4.760	4.640	4.760	4.402	379,558
2025-03-07	4.790	4.790	4.660	4.680	4.328	503,299
2025-03-06	4.890	4.890	4.800	4.840	4.476	280,142
2025-03-05	4.920	4.960	4.760	4.860	4.495	542,233
2025-03-04	5.140	5.140	4.940	4.960	4.587	482,190
2025-03-03	5.050	5.160	4.950	5.140	4.754	447,011
2025-02-28	5.200	5.300	4.960	5.070	4.689	1,136,036
2025-02-27	4.950	5.280	4.830	5.260	4.865	1,179,925
2025-02-26	4.600	5.000	4.560	4.900	4.532	1,950,087
2025-02-25	4.320	4.650	4.170	4.650	4.301	2,007,434

← NewerPage 7 of 22 · 1,265 trading daysOlder →

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.