Cogstate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.510 | 3.580 | 3.450 | 3.480 | 3.480 | 848,460 |
| 2026-10-22 | 3.580 | 3.610 | 3.530 | 3.600 | 3.600 | 329,381 |
| 2026-10-21 | 3.560 | 3.600 | 3.490 | 3.580 | 3.580 | 106,591 |
| 2026-10-20 | 3.450 | 3.560 | 3.430 | 3.500 | 3.500 | 725,189 |
| 2026-10-19 | 3.620 | 3.730 | 3.490 | 3.530 | 3.530 | 364,589 |
| 2026-10-16 | 3.590 | 3.650 | 3.550 | 3.650 | 3.650 | 196,076 |
| 2026-10-15 | 3.570 | 3.620 | 3.240 | 3.530 | 3.530 | 704,749 |
| 2026-10-14 | 3.790 | 3.790 | 3.590 | 3.640 | 3.640 | 445,260 |
| 2026-10-13 | 3.820 | 3.950 | 3.705 | 3.770 | 3.770 | 1,041,057 |
| 2026-10-12 | 3.590 | 3.980 | 3.590 | 3.800 | 3.800 | 1,011,050 |
| 2026-10-09 | 3.400 | 3.470 | 3.380 | 3.450 | 3.450 | 165,049 |
| 2026-10-08 | 3.360 | 3.430 | 3.340 | 3.410 | 3.410 | 193,266 |
| 2026-10-07 | 3.340 | 3.400 | 3.320 | 3.390 | 3.390 | 112,884 |
| 2026-10-06 | 3.350 | 3.350 | 3.230 | 3.310 | 3.310 | 167,932 |
| 2026-10-05 | 3.230 | 3.380 | 3.230 | 3.340 | 3.340 | 124,587 |
| 2026-10-02 | 3.420 | 3.460 | 3.290 | 3.290 | 3.290 | 152,387 |
| 2026-10-01 | 3.410 | 3.430 | 3.340 | 3.400 | 3.400 | 127,382 |
| 2026-09-30 | 3.450 | 3.450 | 3.340 | 3.410 | 3.410 | 1,436,554 |
| 2026-09-29 | 3.330 | 3.410 | 3.320 | 3.410 | 3.410 | 218,386 |
| 2026-09-28 | 3.390 | 3.390 | 3.300 | 3.310 | 3.310 | 259,372 |
| 2026-09-25 | 3.250 | 3.410 | 3.230 | 3.370 | 3.370 | 474,110 |
| 2026-09-24 | 3.300 | 3.300 | 3.230 | 3.240 | 3.240 | 268,019 |
| 2026-09-23 | 3.420 | 3.420 | 3.250 | 3.300 | 3.300 | 372,215 |
Page 1 of 1 · 23 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.