Australia markets closed

Cogstate Limited (CGS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3700+0.0450 (+3.40%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.32501.40001.32501.37001.3700106,101
24 Apr 20241.30001.34001.30001.32501.325039,323
23 Apr 20241.28001.30001.27501.29001.2900102,861
22 Apr 20241.30001.30001.27501.28001.280037,122
19 Apr 20241.26501.30001.26501.30001.300044,521
18 Apr 20241.23001.31501.23001.30001.300064,005
17 Apr 20241.30001.30001.24001.24501.245079,707
16 Apr 20241.35001.35001.28251.28501.285085,967
15 Apr 20241.25001.34001.24001.34001.3400120,629
12 Apr 20241.28001.28001.23001.25001.250071,258
11 Apr 20241.28001.34501.25501.28001.2800224,555
10 Apr 20241.28001.28001.28001.28001.280052,899
09 Apr 20241.31001.31001.28501.28501.285034,381
08 Apr 20241.30001.34001.30001.34001.340081,520
05 Apr 20241.30001.35001.23001.29501.2950203,685
04 Apr 20241.30001.34501.29501.34501.345098,875
03 Apr 20241.28001.31001.28001.30001.300063,885
02 Apr 20241.28001.31001.28001.28001.280036,977
28 Mar 20241.28001.35001.27001.35001.3500124,371
27 Mar 20241.27001.29501.26001.28001.280073,390
26 Mar 20241.28001.31001.26001.31001.3100140,557
25 Mar 20241.26001.29501.26001.28001.280059,053
22 Mar 20241.26001.29501.25001.29501.295063,590
21 Mar 20241.26501.29001.23501.29001.2900193,735
20 Mar 20241.24501.29501.23001.29501.2950117,790
19 Mar 20241.19001.30001.19001.25001.2500183,226
18 Mar 20241.18001.19001.17751.19001.190048,422
15 Mar 20241.19501.19501.17001.18001.180022,523
14 Mar 20241.13001.22001.13001.19001.190099,716
13 Mar 20241.17001.18501.12501.15501.155071,851
12 Mar 20241.19001.19001.17001.19001.190047,997
11 Mar 20241.24001.24001.18001.21501.215041,772
08 Mar 20241.23001.25001.19001.22001.220047,417
07 Mar 20241.22501.25001.22001.25001.250044,177
06 Mar 20241.28001.29501.22501.26501.265064,217
05 Mar 20241.25001.28001.23501.28001.280040,582
04 Mar 20241.28001.28001.24001.25001.2500144,837
01 Mar 20241.24501.27501.22001.27001.270052,038
29 Feb 20241.23751.25001.21001.25001.250040,492
28 Feb 20241.26501.26501.20501.25001.2500236,898
27 Feb 20241.25001.27001.20001.27001.2700121,048
26 Feb 20241.20001.23001.19001.23001.2300333,242
23 Feb 20241.15501.22001.13501.20501.2050126,360
22 Feb 20241.26001.26001.12501.18001.1800515,912
21 Feb 20241.26001.30001.22001.26001.2600152,314
20 Feb 20241.23001.29001.21001.29001.290089,836
19 Feb 20241.16501.22501.16501.20001.2000214,604
16 Feb 20241.16001.18501.16001.16501.165039,263
15 Feb 20241.15001.16001.13501.15501.1550229,898
14 Feb 20241.15001.16501.14001.15001.150093,321
13 Feb 20241.16001.16001.14001.15001.150091,577
12 Feb 20241.16001.18501.16001.17501.175021,318
09 Feb 20241.16001.17001.15001.16001.160051,920
08 Feb 20241.16501.19501.15001.19001.190018,019
07 Feb 20241.17001.17001.12501.16001.1600103,022
06 Feb 20241.17501.19001.16001.17001.170027,464
05 Feb 20241.20001.21001.16001.17501.175057,514
02 Feb 20241.20001.23501.18001.23501.235042,768
01 Feb 20241.25001.26501.22001.24001.240036,105
31 Jan 20241.36501.36501.23001.25001.250037,907
30 Jan 20241.20001.36501.19001.36501.3650132,387
29 Jan 20241.21001.25001.18501.19001.190084,519
25 Jan 20241.23501.27501.21001.22501.225053,709
24 Jan 20241.21001.22001.19001.20501.2050102,036
23 Jan 20241.23001.23001.20001.21001.2100115,531
22 Jan 20241.27001.27001.20001.23501.2350131,252
19 Jan 20241.20001.27501.20001.27001.2700269,347
18 Jan 20241.25001.27501.20001.20001.200060,827
17 Jan 20241.33001.33001.25501.28501.285067,597
16 Jan 20241.36501.36501.31001.31001.3100113,705
15 Jan 20241.38001.38001.35501.36501.365023,572
12 Jan 20241.41001.41001.38501.40001.40001,153,249
11 Jan 20241.43001.44001.43001.44001.440035,196
10 Jan 20241.45001.45001.40001.44501.445057,134
09 Jan 20241.41001.47001.40001.47001.470086,128
08 Jan 20241.42501.46501.42001.43501.435077,410
05 Jan 20241.43001.43001.40001.41501.4150124,426
04 Jan 20241.43501.44501.41001.42501.425059,417
03 Jan 20241.43501.46001.40501.46001.460041,339
02 Jan 20241.45001.47501.43001.45001.4500115,155
29 Dec 20231.45001.49501.44501.44501.445031,215
28 Dec 20231.50001.50001.45001.48501.485069,598
27 Dec 20231.48501.49001.45001.49001.490018,700
22 Dec 20231.45001.46501.43001.46001.460030,265
21 Dec 20231.45001.50001.41501.50001.500059,582
20 Dec 20231.38501.47001.38501.45001.450083,100
19 Dec 20231.40001.41001.35501.40001.4000383,851
18 Dec 20231.37501.41001.37001.40001.4000396,056
15 Dec 20231.39001.40001.37001.37001.3700130,364
14 Dec 20231.37001.40001.37001.38001.380046,089
13 Dec 20231.37001.40001.36001.40001.400095,709
12 Dec 20231.39001.42001.35001.42001.420076,899
11 Dec 20231.40501.40501.40501.40501.4050-
08 Dec 20231.36001.42001.32501.40501.4050110,588
07 Dec 20231.40001.40501.30001.40001.4000100,887
06 Dec 20231.36501.41501.32001.39001.3900504,561
05 Dec 20231.40001.42001.35001.39001.3900212,999
04 Dec 20231.39001.43001.36501.43001.430075,330
01 Dec 20231.43001.43501.35501.43501.4350204,121
30 Nov 20231.41501.44001.38001.41501.4150156,584
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...