Australia markets open in 7 hours 12 minutes

Cogstate Limited (CGS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8800-0.0700 (-3.59%)
At close: 04:10PM AEDT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20221.95001.95001.87501.88001.880040,951
29 Nov 20221.95001.95001.87501.88001.880040,951
28 Nov 20221.91501.95001.87001.95001.950028,901
25 Nov 20221.93001.96501.91001.91001.910010,037
24 Nov 20221.94501.98001.91001.91001.9100249,683
23 Nov 20221.97001.97001.91001.91001.910081,235
22 Nov 20221.88501.91001.88001.90001.900014,150
21 Nov 20221.92001.92001.85501.85501.855015,398
18 Nov 20221.96001.96501.90501.91501.915032,836
17 Nov 20221.96001.97001.91501.97001.970013,822
16 Nov 20221.90001.92501.88001.92501.925024,077
15 Nov 20221.87501.90001.85001.90001.900019,343
14 Nov 20221.91501.93501.85001.87501.875071,631
11 Nov 20221.89001.92501.85001.91001.910047,245
10 Nov 20221.81501.91501.77501.91501.915034,256
09 Nov 20221.85001.87001.81501.81501.815071,369
08 Nov 20221.77001.83501.77001.83501.835019,399
07 Nov 20221.80001.83501.74001.76001.7600117,772
04 Nov 20221.82001.82001.74501.77001.770016,953
03 Nov 20221.81501.82001.75001.82001.820024,815
02 Nov 20221.82001.82001.75501.78001.7800202,509
01 Nov 20221.90001.93001.80001.81001.810087,771
31 Oct 20221.81001.94501.80001.90501.9050252,750
28 Oct 20221.84001.84001.78001.83001.8300147,213
27 Oct 20221.84501.87251.81501.86001.8600134,294
26 Oct 20221.76001.84501.74001.82501.8250108,415
25 Oct 20221.85001.90001.75501.76001.7600171,351
24 Oct 20221.89001.90001.80501.82001.820035,709
21 Oct 20221.84501.93501.72001.87001.8700116,284
20 Oct 20221.99001.99001.84001.84001.84001,117,633
19 Oct 20222.05002.05001.95002.03002.030097,344
18 Oct 20221.97002.09001.94502.05002.0500261,965
17 Oct 20222.04002.09001.97001.98001.9800100,499
14 Oct 20222.09002.10002.04002.04002.040051,004
13 Oct 20222.19002.19002.07002.08002.080022,156
12 Oct 20222.12002.20002.11002.15002.150042,595
11 Oct 20222.23002.23002.09002.09002.090037,202
10 Oct 20222.21002.29002.07002.29002.2900226,893
07 Oct 20222.29002.29002.15002.21002.210086,955
06 Oct 20222.10002.29002.10002.27002.270097,580
05 Oct 20222.08002.15002.07002.09002.090055,060
04 Oct 20222.11002.14001.99002.06002.0600198,499
03 Oct 20222.17002.20002.10002.14002.140034,371
30 Sept 20222.24002.29002.10002.16002.1600173,107
29 Sept 20221.97502.42001.97502.21002.21001,170,161
28 Sept 20221.76002.26001.76001.90501.90502,329,432
27 Sept 20221.45001.45001.40001.40001.400031,400
26 Sept 20221.45001.45001.41001.43001.430017,824
23 Sept 20221.47001.47001.43001.43001.430028,697
21 Sept 20221.48501.48501.43001.47001.47009,093
20 Sept 20221.46001.48501.41501.48501.485025,749
19 Sept 20221.48501.48501.42001.46001.460056,160
16 Sept 20221.45501.48501.45001.48501.485048,510
15 Sept 20221.44001.47001.43001.45001.450020,114
14 Sept 20221.41001.43501.40001.41501.415067,898
13 Sept 20221.46001.47501.43501.45501.455061,841
12 Sept 20221.47001.47501.42501.43001.430084,472
09 Sept 20221.33001.49001.33001.49001.4900131,010
08 Sept 20221.34001.37001.30001.33001.3300313,751
07 Sept 20221.25001.32001.23001.25501.2550290,773
06 Sept 20221.38001.38001.25001.25501.2550226,029
05 Sept 20221.40501.42501.32001.36001.3600262,443
02 Sept 20221.50001.52501.39001.40501.4050293,171
01 Sept 20221.59001.60001.50501.51001.510064,333
31 Aug 20221.60001.72501.51001.61001.6100386,281
30 Aug 20221.61001.61001.52501.60001.6000415,752
29 Aug 20221.65001.69501.61001.69501.6950133,458
26 Aug 20221.71001.73001.67001.70001.7000219,279
25 Aug 20221.70001.74501.70001.73001.730072,354
24 Aug 20221.68001.71501.68001.70501.7050365,473
23 Aug 20221.72501.72501.63501.67001.6700412,289
22 Aug 20221.75001.75001.60001.67001.670083,831
19 Aug 20221.73001.77001.72001.72001.720026,681
18 Aug 20221.74501.77501.73001.73001.730069,510
17 Aug 20221.85001.85001.74501.77001.7700129,664
16 Aug 20221.86001.96001.80001.80001.8000244,762
15 Aug 20221.80001.85001.80001.85001.8500161,854
12 Aug 20221.80501.84501.77001.80001.8000121,517
11 Aug 20221.79001.88001.76001.80001.8000433,496
10 Aug 20221.80001.80001.71001.78001.780047,360
09 Aug 20221.80001.81501.75001.80001.8000197,423
08 Aug 20221.85001.85001.75001.80001.8000498,433
05 Aug 20221.85001.85001.79501.82501.825063,043
04 Aug 20221.86501.88001.83001.85001.8500106,423
03 Aug 20221.85001.85001.81501.85001.8500266,933
02 Aug 20221.85001.86501.82001.82001.820026,946
01 Aug 20221.82001.94001.82001.86501.865077,437
29 July 20221.82001.85001.79001.80001.8000220,240
28 July 20221.86001.86001.79001.79001.79001,797,649
27 July 20221.80001.87001.79001.79001.7900467,426
26 July 20221.74501.78001.74001.78001.780047,717
25 July 20221.82001.84501.71501.73501.7350461,580
22 July 20221.80001.85001.75001.82001.8200430,380
21 July 20221.66501.81001.65001.78501.7850111,948
20 July 20221.63001.69501.62001.62001.620080,685
19 July 20221.62001.65501.58501.64501.645039,682
18 July 20221.63001.63001.47501.58001.5800114,063
15 July 20221.49001.63001.46001.63001.6300103,975
14 July 20221.52501.55501.48501.49001.4900117,355
13 July 20221.52001.53001.47001.48001.4800119,793
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...