Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.320 | 4.650 | 4.170 | 4.650 | 4.301 | 2,007,434 |
| 2025-02-24 | 4.730 | 4.840 | 4.320 | 4.400 | 4.069 | 1,612,102 |
| 2025-02-21 | 4.510 | 4.540 | 4.460 | 4.500 | 4.162 | 325,234 |
| 2025-02-20 | 4.570 | 4.570 | 4.480 | 4.520 | 4.180 | 492,372 |
| 2025-02-19 | 4.630 | 4.700 | 4.560 | 4.590 | 4.245 | 472,541 |
| 2025-02-18 | 4.710 | 4.720 | 4.630 | 4.630 | 4.282 | 234,066 |
| 2025-02-17 | 4.640 | 4.720 | 4.540 | 4.690 | 4.338 | 306,264 |
| 2025-02-14 | 4.470 | 4.640 | 4.460 | 4.600 | 4.254 | 418,579 |
| 2025-02-13 | 4.420 | 4.490 | 4.390 | 4.470 | 4.134 | 331,473 |
| 2025-02-12 | 4.430 | 4.430 | 4.350 | 4.390 | 4.060 | 467,083 |
| 2025-02-11 | 4.440 | 4.470 | 4.400 | 4.440 | 4.106 | 338,431 |
| 2025-02-10 | 4.450 | 4.490 | 4.400 | 4.450 | 4.116 | 417,871 |
| 2025-02-07 | 4.550 | 4.560 | 4.470 | 4.490 | 4.153 | 320,663 |
| 2025-02-06 | 4.550 | 4.610 | 4.480 | 4.520 | 4.180 | 382,363 |
| 2025-02-05 | 4.500 | 4.560 | 4.430 | 4.500 | 4.162 | 674,085 |
| 2025-02-04 | 4.630 | 4.660 | 4.490 | 4.490 | 4.153 | 851,358 |
| 2025-02-03 | 4.750 | 4.750 | 4.610 | 4.620 | 4.273 | 649,644 |
| 2025-01-31 | 4.700 | 4.830 | 4.690 | 4.770 | 4.412 | 428,494 |
| 2025-01-30 | 4.800 | 4.800 | 4.680 | 4.680 | 4.328 | 614,166 |
| 2025-01-29 | 4.750 | 4.910 | 4.720 | 4.750 | 4.393 | 1,334,213 |
| 2025-01-28 | 5.060 | 5.060 | 4.790 | 4.790 | 4.430 | 1,370,429 |
| 2025-01-24 | 5.480 | 5.580 | 5.070 | 5.070 | 4.689 | 3,603,985 |
| 2025-01-23 | 6.000 | 6.080 | 5.920 | 5.980 | 5.531 | 256,935 |
| 2025-01-22 | 5.870 | 6.040 | 5.870 | 6.010 | 5.559 | 540,265 |
| 2025-01-21 | 5.660 | 6.020 | 5.630 | 5.920 | 5.475 | 464,057 |
| 2025-01-20 | 5.600 | 5.680 | 5.560 | 5.610 | 5.189 | 354,258 |
| 2025-01-17 | 5.540 | 5.620 | 5.520 | 5.610 | 5.189 | 325,188 |
| 2025-01-16 | 5.510 | 5.590 | 5.470 | 5.540 | 5.124 | 350,106 |
| 2025-01-15 | 5.500 | 5.570 | 5.420 | 5.450 | 5.041 | 491,613 |
| 2025-01-14 | 5.800 | 5.890 | 5.500 | 5.560 | 5.142 | 459,206 |
| 2025-01-13 | 5.850 | 5.860 | 5.690 | 5.850 | 5.411 | 340,687 |
| 2025-01-10 | 5.860 | 5.900 | 5.760 | 5.850 | 5.411 | 219,317 |
| 2025-01-09 | 5.930 | 5.960 | 5.820 | 5.880 | 5.438 | 249,670 |
| 2025-01-08 | 6.000 | 6.000 | 5.860 | 5.930 | 5.485 | 373,333 |
| 2025-01-07 | 6.100 | 6.100 | 5.900 | 5.990 | 5.540 | 532,830 |
| 2025-01-06 | 6.190 | 6.230 | 6.065 | 6.110 | 5.651 | 274,971 |
| 2025-01-03 | 6.120 | 6.270 | 6.110 | 6.170 | 5.706 | 300,560 |
| 2025-01-02 | 6.190 | 6.210 | 5.980 | 6.110 | 5.651 | 266,429 |
| 2024-12-31 | 6.140 | 6.220 | 6.130 | 6.210 | 5.743 | 170,261 |
| 2024-12-30 | 6.300 | 6.330 | 6.130 | 6.160 | 5.697 | 223,284 |
| 2024-12-27 | 6.250 | 6.370 | 6.230 | 6.300 | 5.827 | 329,612 |
| 2024-12-24 | 6.090 | 6.260 | 6.080 | 6.240 | 5.771 | 347,319 |
| 2024-12-23 | 6.030 | 6.140 | 6.010 | 6.090 | 5.633 | 439,565 |
| 2024-12-20 | 6.080 | 6.250 | 5.960 | 5.990 | 5.540 | 616,479 |
| 2024-12-19 | 5.990 | 6.295 | 5.980 | 6.140 | 5.679 | 972,853 |
| 2024-12-18 | 5.620 | 6.110 | 5.620 | 6.110 | 5.651 | 841,236 |
| 2024-12-17 | 5.500 | 5.620 | 5.400 | 5.600 | 5.179 | 439,023 |
| 2024-12-16 | 5.670 | 5.700 | 5.480 | 5.500 | 5.087 | 446,432 |
| 2024-12-13 | 5.720 | 5.840 | 5.650 | 5.670 | 5.244 | 270,465 |
| 2024-12-12 | 5.580 | 5.740 | 5.580 | 5.730 | 5.300 | 248,114 |
| 2024-12-11 | 5.700 | 5.700 | 5.510 | 5.600 | 5.179 | 545,000 |
| 2024-12-10 | 5.670 | 5.690 | 5.550 | 5.630 | 5.207 | 283,104 |
| 2024-12-09 | 5.720 | 5.720 | 5.505 | 5.680 | 5.253 | 419,636 |
| 2024-12-06 | 5.450 | 5.750 | 5.450 | 5.720 | 5.290 | 912,592 |
| 2024-12-05 | 5.020 | 5.450 | 5.020 | 5.430 | 5.022 | 1,113,548 |
| 2024-12-04 | 5.020 | 5.120 | 5.000 | 5.070 | 4.689 | 266,240 |
| 2024-12-03 | 5.000 | 5.100 | 5.000 | 5.050 | 4.671 | 278,964 |
| 2024-12-02 | 5.000 | 5.030 | 4.920 | 4.980 | 4.606 | 129,329 |
| 2024-11-29 | 4.930 | 5.000 | 4.890 | 4.990 | 4.615 | 133,690 |
| 2024-11-28 | 4.940 | 5.000 | 4.910 | 4.950 | 4.578 | 183,866 |
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.