Kogan.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 10.020 | 10.030 | 9.900 | 9.900 | 8.920 | 856,636 |
| 2021-10-29 | 10.000 | 10.060 | 9.890 | 9.940 | 8.957 | 1,027,706 |
| 2021-10-28 | 10.140 | 10.140 | 9.880 | 9.950 | 8.966 | 1,062,880 |
| 2021-10-27 | 10.190 | 10.210 | 9.960 | 10.070 | 9.074 | 1,114,875 |
| 2021-10-26 | 10.580 | 10.650 | 10.230 | 10.230 | 9.218 | 1,207,695 |
| 2021-10-25 | 10.990 | 11.000 | 10.550 | 10.550 | 9.506 | 1,599,708 |
| 2021-10-22 | 11.400 | 11.410 | 10.970 | 11.110 | 10.011 | 1,189,032 |
| 2021-10-21 | 11.700 | 11.850 | 11.300 | 11.350 | 10.227 | 1,687,569 |
| 2021-10-20 | 11.110 | 12.100 | 11.110 | 11.660 | 10.506 | 3,644,996 |
| 2021-10-19 | 10.690 | 11.080 | 10.620 | 10.930 | 9.849 | 650,755 |
| 2021-10-18 | 11.210 | 11.210 | 10.590 | 10.690 | 9.632 | 908,178 |
| 2021-10-15 | 10.800 | 11.200 | 10.800 | 11.200 | 10.092 | 1,068,570 |
| 2021-10-14 | 10.560 | 10.840 | 10.490 | 10.740 | 9.677 | 824,841 |
← NewerPage 22 of 22 · 1,273 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.