Cogstate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 2.400 | 2.400 | 2.270 | 2.330 | 2.274 | 38,565 |
| 2021-10-29 | 2.330 | 2.390 | 2.320 | 2.380 | 2.323 | 48,533 |
| 2021-10-28 | 2.390 | 2.415 | 2.320 | 2.400 | 2.343 | 91,538 |
| 2021-10-27 | 2.180 | 2.470 | 2.180 | 2.390 | 2.333 | 682,326 |
| 2021-10-26 | 2.190 | 2.215 | 2.150 | 2.190 | 2.138 | 76,073 |
| 2021-10-25 | 2.210 | 2.240 | 2.160 | 2.240 | 2.186 | 51,611 |
| 2021-10-22 | 2.190 | 2.230 | 2.140 | 2.230 | 2.177 | 185,890 |
| 2021-10-21 | 2.220 | 2.260 | 2.130 | 2.240 | 2.186 | 168,788 |
| 2021-10-20 | 2.350 | 2.400 | 2.230 | 2.240 | 2.186 | 161,167 |
| 2021-10-19 | 2.420 | 2.420 | 2.320 | 2.350 | 2.294 | 37,340 |
| 2021-10-18 | 2.440 | 2.440 | 2.330 | 2.380 | 2.323 | 105,081 |
| 2021-10-15 | 2.460 | 2.460 | 2.390 | 2.420 | 2.362 | 157,250 |
| 2021-10-14 | 2.450 | 2.460 | 2.410 | 2.440 | 2.382 | 235,681 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0400 AUD |
| 2025-08-27 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.