Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.330 | 3.330 | 3.265 | 3.310 | 3.310 | 102,092 |
| 2026-10-16 | 3.310 | 3.380 | 3.280 | 3.330 | 3.330 | 164,078 |
| 2026-10-15 | 3.290 | 3.290 | 3.200 | 3.280 | 3.280 | 240,230 |
| 2026-10-14 | 3.320 | 3.320 | 3.240 | 3.310 | 3.310 | 75,895 |
| 2026-10-13 | 3.300 | 3.320 | 3.270 | 3.270 | 3.270 | 110,528 |
| 2026-10-12 | 3.300 | 3.370 | 3.285 | 3.300 | 3.300 | 138,597 |
| 2026-10-09 | 3.290 | 3.320 | 3.250 | 3.310 | 3.310 | 259,115 |
| 2026-10-08 | 3.300 | 3.305 | 3.260 | 3.280 | 3.280 | 45,276 |
| 2026-10-07 | 3.260 | 3.320 | 3.260 | 3.290 | 3.290 | 81,550 |
| 2026-10-06 | 3.220 | 3.270 | 3.220 | 3.260 | 3.260 | 94,252 |
| 2026-10-05 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 62,408 |
| 2026-10-02 | 3.280 | 3.280 | 3.230 | 3.250 | 3.250 | 84,465 |
| 2026-10-01 | 3.340 | 3.340 | 3.250 | 3.250 | 3.250 | 150,165 |
| 2026-09-30 | 3.260 | 3.340 | 3.240 | 3.340 | 3.340 | 109,855 |
| 2026-09-29 | 3.200 | 3.280 | 3.190 | 3.260 | 3.260 | 111,727 |
| 2026-09-28 | 3.240 | 3.240 | 3.190 | 3.210 | 3.210 | 103,662 |
| 2026-09-25 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 79,968 |
| 2026-09-24 | 3.340 | 3.340 | 3.240 | 3.300 | 3.300 | 128,706 |
| 2026-09-23 | 3.340 | 3.360 | 3.290 | 3.320 | 3.320 | 83,194 |
| 2026-09-22 | 3.300 | 3.340 | 3.240 | 3.310 | 3.310 | 242,193 |
| 2026-09-21 | 3.320 | 3.370 | 3.270 | 3.310 | 3.310 | 170,747 |
Page 1 of 1 · 21 trading days
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.