Australia markets open in 1 hour 35 minutes

Cogstate Limited (CGS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7500+0.0800 (+4.79%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 May 20221.72501.75001.68501.75001.7500157,886
23 May 20221.68001.69001.65001.67001.6700134,612
20 May 20221.63001.68001.62501.67001.6700122,204
19 May 20221.68001.68001.64001.65001.6500170,074
18 May 20221.73001.73001.62001.68001.6800162,567
17 May 20221.72001.77001.65001.65001.6500239,895
16 May 20221.70001.73501.66501.71501.7150265,210
13 May 20221.69001.70751.62001.65001.6500192,258
12 May 20221.78001.83501.66751.69501.695095,004
11 May 20221.74501.77001.68001.76001.7600188,176
10 May 20221.76001.76001.67001.75501.7550457,387
09 May 20221.92001.93001.79751.82001.8200161,017
06 May 20222.00002.00001.92501.93501.9350218,564
05 May 20221.98002.12001.98002.06002.060063,319
04 May 20222.06002.06001.99502.06002.0600135,374
03 May 20221.98002.07001.96002.06002.060064,245
02 May 20222.19002.19002.00002.09002.090088,016
29 Apr 20222.20002.24002.15502.18002.1800119,865
28 Apr 20222.19002.22002.15002.20002.2000134,044
27 Apr 20222.20002.22002.06002.19002.1900460,627
26 Apr 20222.26002.31502.18002.20002.2000129,556
22 Apr 20222.31002.31002.22002.25002.2500121,995
21 Apr 20222.30002.34002.25002.27002.2700101,428
20 Apr 20222.25002.26002.18002.20002.2000161,059
19 Apr 20222.32002.32002.16002.21002.2100117,354
14 Apr 20222.35002.35002.26002.33002.330048,349
13 Apr 20222.22002.31002.21002.31002.310081,621
12 Apr 20222.24002.24002.15002.20002.200087,001
11 Apr 20222.29002.29002.20002.20002.200062,972
08 Apr 20222.23002.29002.21002.27002.270046,594
07 Apr 20222.27002.27002.23002.23002.230055,586
06 Apr 20222.31002.33002.27002.27002.2700150,394
05 Apr 20222.31002.32002.20002.32002.3200102,250
04 Apr 20222.30002.35002.25002.35002.3500112,410
01 Apr 20222.30002.37002.30002.33002.330086,421
31 Mar 20222.37002.39002.30002.30002.3000264,957
30 Mar 20222.39002.47002.32002.35002.3500441,910
29 Mar 20222.35002.38002.28002.31002.3100233,216
28 Mar 20222.35002.35002.26002.35002.3500180,384
25 Mar 20222.39002.39002.25002.28002.2800223,365
24 Mar 20222.26002.39002.21002.33002.3300191,679
23 Mar 20222.15002.27002.15002.20002.2000334,869
22 Mar 20222.03002.11002.03002.08002.080077,869
21 Mar 20221.92002.05001.91002.03002.030096,574
18 Mar 20221.92501.93501.86001.92001.9200171,580
17 Mar 20221.82501.95251.82501.95001.9500119,906
16 Mar 20221.88001.88001.81001.82501.825074,609
15 Mar 20221.91001.91001.82501.91001.910052,379
14 Mar 20221.86001.91001.79001.91001.910090,421
11 Mar 20221.88001.89001.85501.87001.8700137,511
10 Mar 20221.94501.98001.87001.87001.870033,561
09 Mar 20221.90001.92001.87501.91001.910078,935
08 Mar 20221.92502.04001.86501.87001.870082,839
07 Mar 20221.96001.99001.84001.87501.8750114,422
04 Mar 20222.13002.17001.91501.93501.935084,475
03 Mar 20222.10002.18002.05002.05002.0500126,860
02 Mar 20222.06002.15001.96002.05002.050054,188
01 Mar 20221.96002.09001.96002.06002.0600164,710
28 Feb 20221.88001.90001.82001.90001.900025,372
25 Feb 20221.74001.86001.74001.80001.800099,585
24 Feb 20221.92001.92001.75001.79001.7900124,154
23 Feb 20221.68501.84501.68501.81001.810039,733
22 Feb 20221.75501.75501.64001.64001.6400109,892
21 Feb 20221.84001.84501.72001.75001.7500142,566
18 Feb 20221.87001.87001.80501.82001.820059,663
17 Feb 20221.84001.89501.84001.89001.890040,340
16 Feb 20221.82001.86501.82001.85001.850038,151
15 Feb 20221.78001.81001.76001.79501.7950127,042
14 Feb 20221.88001.88001.78501.80501.805023,536
11 Feb 20221.90001.90001.80501.85001.8500209,025
10 Feb 20221.91001.95001.89001.91001.910094,937
09 Feb 20221.90501.95001.86001.89501.895056,939
08 Feb 20221.85001.90501.82501.85501.8550104,257
07 Feb 20221.79501.85001.77501.85001.850057,866
04 Feb 20221.70001.78001.70001.72001.7200145,587
03 Feb 20221.80001.85001.70501.71501.7150143,020
02 Feb 20221.85001.88001.78001.78001.7800125,434
01 Feb 20221.77001.83001.74501.80001.8000153,030
31 Jan 20221.68001.74501.60501.70501.7050291,776
28 Jan 20221.60001.69501.60001.68001.6800220,551
27 Jan 20221.69001.77001.55501.57001.5700680,613
25 Jan 20221.70501.80501.61001.71501.7150860,556
24 Jan 20221.90001.90001.72501.75001.75001,098,084
21 Jan 20222.19002.25001.84001.95001.95002,117,812
20 Jan 20222.38002.38002.25002.32002.3200152,016
19 Jan 20222.34002.38002.23002.32002.3200286,945
18 Jan 20222.46002.47002.37002.39002.3900158,726
17 Jan 20222.49002.51002.30002.45002.4500219,468
14 Jan 20222.50002.55002.45002.45002.450022,228
13 Jan 20222.54002.56002.42002.53002.5300268,725
12 Jan 20222.50002.60002.48002.55002.5500542,274
11 Jan 20222.52002.52002.45002.46002.4600335,934
10 Jan 20222.50002.63002.45002.57002.5700311,404
07 Jan 20222.45002.54002.40002.50002.5000215,904
06 Jan 20222.55002.62002.30002.43002.4300339,668
05 Jan 20222.54002.68002.50002.65002.6500784,756
04 Jan 20222.42002.55002.42002.55002.5500361,060
31 Dec 20212.38002.42002.37002.42002.420013,983
30 Dec 20212.50002.50002.31002.40002.4000157,049
29 Dec 20212.45002.64002.44002.49002.4900321,331
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...