Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 4.910 | 5.030 | 4.880 | 4.910 | 4.541 | 227,430 |
| 2024-11-26 | 5.000 | 5.180 | 4.920 | 4.920 | 4.550 | 316,438 |
| 2024-11-25 | 4.800 | 5.020 | 4.680 | 4.970 | 4.597 | 565,644 |
| 2024-11-22 | 5.080 | 5.230 | 4.670 | 4.750 | 4.393 | 772,452 |
| 2024-11-21 | 5.000 | 5.050 | 4.820 | 4.880 | 4.513 | 314,060 |
| 2024-11-20 | 4.850 | 4.990 | 4.830 | 4.970 | 4.597 | 363,549 |
| 2024-11-19 | 4.810 | 4.830 | 4.730 | 4.820 | 4.458 | 291,796 |
| 2024-11-18 | 4.900 | 4.900 | 4.760 | 4.850 | 4.486 | 171,808 |
| 2024-11-15 | 4.890 | 4.970 | 4.880 | 4.900 | 4.532 | 130,970 |
| 2024-11-14 | 4.890 | 4.950 | 4.845 | 4.880 | 4.513 | 153,786 |
| 2024-11-13 | 4.880 | 4.960 | 4.810 | 4.890 | 4.523 | 285,467 |
| 2024-11-12 | 4.740 | 4.860 | 4.720 | 4.850 | 4.486 | 186,169 |
| 2024-11-11 | 4.890 | 4.920 | 4.720 | 4.790 | 4.430 | 226,030 |
| 2024-11-08 | 4.900 | 4.960 | 4.820 | 4.870 | 4.504 | 252,692 |
| 2024-11-07 | 4.870 | 4.920 | 4.820 | 4.890 | 4.523 | 282,314 |
| 2024-11-06 | 4.820 | 4.940 | 4.820 | 4.870 | 4.504 | 441,398 |
| 2024-11-05 | 4.790 | 4.870 | 4.770 | 4.800 | 4.439 | 205,887 |
| 2024-11-04 | 4.750 | 4.830 | 4.750 | 4.770 | 4.412 | 307,365 |
| 2024-11-01 | 4.640 | 4.750 | 4.560 | 4.730 | 4.375 | 419,344 |
| 2024-10-31 | 4.690 | 4.740 | 4.630 | 4.660 | 4.310 | 374,751 |
| 2024-10-30 | 4.820 | 4.830 | 4.700 | 4.720 | 4.365 | 533,183 |
| 2024-10-29 | 4.680 | 4.810 | 4.640 | 4.810 | 4.449 | 423,567 |
| 2024-10-28 | 4.620 | 4.720 | 4.590 | 4.670 | 4.319 | 334,128 |
| 2024-10-25 | 4.600 | 4.630 | 4.540 | 4.610 | 4.264 | 305,753 |
| 2024-10-24 | 4.620 | 4.620 | 4.550 | 4.600 | 4.254 | 203,319 |
| 2024-10-23 | 4.580 | 4.620 | 4.550 | 4.610 | 4.264 | 259,147 |
| 2024-10-22 | 4.640 | 4.650 | 4.550 | 4.580 | 4.236 | 316,741 |
| 2024-10-21 | 4.620 | 4.680 | 4.590 | 4.680 | 4.328 | 264,389 |
| 2024-10-18 | 4.750 | 4.755 | 4.610 | 4.620 | 4.273 | 487,392 |
| 2024-10-17 | 4.770 | 4.830 | 4.720 | 4.770 | 4.412 | 309,148 |
| 2024-10-16 | 4.900 | 4.915 | 4.760 | 4.780 | 4.421 | 659,955 |
| 2024-10-15 | 5.170 | 5.180 | 4.870 | 4.900 | 4.532 | 879,932 |
| 2024-10-14 | 5.150 | 5.180 | 5.100 | 5.150 | 4.763 | 241,022 |
| 2024-10-11 | 5.140 | 5.200 | 5.110 | 5.150 | 4.763 | 249,614 |
| 2024-10-10 | 5.160 | 5.230 | 5.100 | 5.150 | 4.763 | 358,964 |
| 2024-10-09 | 5.160 | 5.255 | 5.150 | 5.170 | 4.782 | 306,271 |
| 2024-10-08 | 5.140 | 5.280 | 5.130 | 5.140 | 4.754 | 416,475 |
| 2024-10-07 | 5.090 | 5.240 | 5.060 | 5.160 | 4.772 | 295,967 |
| 2024-10-04 | 5.080 | 5.120 | 5.030 | 5.090 | 4.708 | 273,340 |
| 2024-10-03 | 5.080 | 5.150 | 5.070 | 5.120 | 4.735 | 261,268 |
| 2024-10-02 | 5.160 | 5.200 | 4.990 | 5.080 | 4.698 | 732,081 |
| 2024-10-01 | 5.160 | 5.190 | 5.070 | 5.150 | 4.763 | 281,358 |
| 2024-09-30 | 5.140 | 5.240 | 5.110 | 5.140 | 4.754 | 615,451 |
| 2024-09-27 | 5.230 | 5.230 | 5.090 | 5.150 | 4.763 | 438,014 |
| 2024-09-26 | 5.120 | 5.220 | 5.090 | 5.210 | 4.819 | 566,174 |
| 2024-09-25 | 5.100 | 5.150 | 5.040 | 5.100 | 4.717 | 595,427 |
| 2024-09-24 | 5.030 | 5.135 | 5.000 | 5.100 | 4.717 | 420,795 |
| 2024-09-23 | 5.010 | 5.090 | 4.980 | 5.030 | 4.652 | 321,059 |
| 2024-09-20 | 4.980 | 5.050 | 4.960 | 5.000 | 4.624 | 941,972 |
| 2024-09-19 | 4.930 | 4.960 | 4.850 | 4.900 | 4.532 | 321,056 |
| 2024-09-18 | 4.790 | 4.940 | 4.790 | 4.910 | 4.541 | 355,005 |
| 2024-09-17 | 4.850 | 4.935 | 4.790 | 4.820 | 4.458 | 456,763 |
| 2024-09-16 | 4.690 | 4.870 | 4.690 | 4.830 | 4.467 | 359,312 |
| 2024-09-13 | 4.790 | 4.825 | 4.650 | 4.690 | 4.338 | 309,842 |
| 2024-09-12 | 4.700 | 4.820 | 4.680 | 4.790 | 4.430 | 450,483 |
| 2024-09-11 | 4.560 | 4.730 | 4.440 | 4.660 | 4.310 | 748,372 |
| 2024-09-10 | 4.570 | 4.620 | 4.470 | 4.560 | 4.148 | 392,066 |
| 2024-09-09 | 4.560 | 4.560 | 4.460 | 4.540 | 4.130 | 349,530 |
| 2024-09-06 | 4.660 | 4.700 | 4.600 | 4.600 | 4.184 | 367,650 |
| 2024-09-05 | 4.670 | 4.730 | 4.630 | 4.670 | 4.248 | 448,148 |
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.