Cogstate Limited (CGS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:36PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.3700 | 1.3800 | 1.3650 | 1.3750 | 1.3750 | 3,352 |
| 01 May 2024 | 1.3850 | 1.4050 | 1.3750 | 1.4050 | 1.4050 | 4,403 |
| 30 Apr 2024 | 1.4350 | 1.4350 | 1.3900 | 1.4050 | 1.4050 | 14,678 |
| 29 Apr 2024 | 1.3700 | 1.3950 | 1.3700 | 1.3950 | 1.3950 | 7,311 |
| 26 Apr 2024 | 1.3250 | 1.3950 | 1.3250 | 1.3950 | 1.3950 | 5,915 |
| 24 Apr 2024 | 1.3100 | 1.3400 | 1.3050 | 1.3300 | 1.3300 | 3,781 |
| 23 Apr 2024 | 1.2800 | 1.3000 | 1.2750 | 1.2950 | 1.2950 | 14,267 |
| 22 Apr 2024 | 1.3000 | 1.3000 | 1.2750 | 1.2850 | 1.2850 | 2,494 |
| 19 Apr 2024 | 1.2700 | 1.2850 | 1.2650 | 1.2850 | 1.2850 | 2,141 |
| 18 Apr 2024 | 1.3150 | 1.3150 | 1.3000 | 1.3000 | 1.3000 | 2,676 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.2850 | 1.3100 | 1.2850 | 1.2850 | 1.2850 | 2,488 |
| 15 Apr 2024 | 1.2550 | 1.3000 | 1.2350 | 1.2950 | 1.2950 | 4,933 |
| 12 Apr 2024 | 1.2400 | 1.2450 | 1.2300 | 1.2450 | 1.2450 | 11,453 |
| 11 Apr 2024 | 1.3150 | 1.3150 | 1.2550 | 1.2850 | 1.2850 | 33,225 |
| 10 Apr 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 56 |
| 09 Apr 2024 | 1.2950 | 1.2950 | 1.2850 | 1.2850 | 1.2850 | 1,387 |
| 08 Apr 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 3,713 |
| 05 Apr 2024 | 1.2800 | 1.3450 | 1.2300 | 1.3250 | 1.3250 | 7,775 |
| 04 Apr 2024 | 1.2950 | 1.3400 | 1.2950 | 1.3200 | 1.3200 | 7,236 |
| 03 Apr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 8,260 |
| 02 Apr 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 3,192 |
| 28 Mar 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 9,686 |
| 27 Mar 2024 | 1.2700 | 1.2950 | 1.2700 | 1.2750 | 1.2750 | 5,423 |
| 26 Mar 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2850 | 1.2850 | 17,007 |
| 25 Mar 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 3,348 |
| 22 Mar 2024 | 1.2600 | 1.2850 | 1.2600 | 1.2850 | 1.2850 | 504,584 |
| 21 Mar 2024 | 1.2575 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 12,443 |
| 20 Mar 2024 | 1.2400 | 1.2750 | 1.2300 | 1.2550 | 1.2550 | 20,344 |
| 19 Mar 2024 | 1.1900 | 1.2950 | 1.1900 | 1.2600 | 1.2600 | 23,240 |
| 18 Mar 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,778 |
| 15 Mar 2024 | 1.1850 | 1.1850 | 1.1700 | 1.1825 | 1.1825 | 2,777 |
| 14 Mar 2024 | 1.1600 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 11,964 |
| 13 Mar 2024 | 1.1650 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 5,498 |
| 12 Mar 2024 | 1.1825 | 1.1850 | 1.1700 | 1.1800 | 1.1800 | 2,564 |
| 11 Mar 2024 | 1.2150 | 1.2150 | 1.1750 | 1.1900 | 1.1900 | 1,258 |
| 08 Mar 2024 | 1.2250 | 1.2250 | 1.1900 | 1.2250 | 1.2250 | 4,394 |
| 07 Mar 2024 | 1.2250 | 1.2450 | 1.2200 | 1.2400 | 1.2400 | 5,012 |
| 06 Mar 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 508,324 |
| 05 Mar 2024 | 1.2500 | 1.2700 | 1.2350 | 1.2700 | 1.2700 | 4,560 |
| 04 Mar 2024 | 1.2750 | 1.2750 | 1.2400 | 1.2600 | 1.2600 | 12,544 |
| 01 Mar 2024 | 1.2450 | 1.2700 | 1.2400 | 1.2650 | 1.2650 | 1,472 |
| 29 Feb 2024 | 1.2450 | 1.2450 | 1.2100 | 1.2375 | 1.2375 | 6,421 |
| 28 Feb 2024 | 1.2250 | 1.2550 | 1.2100 | 1.2250 | 1.2250 | 13,029 |
| 27 Feb 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 2,143 |
| 26 Feb 2024 | 1.2000 | 1.2200 | 1.1950 | 1.2100 | 1.2100 | 6,774 |
| 23 Feb 2024 | 1.1550 | 1.2250 | 1.1400 | 1.2000 | 1.2000 | 5,872 |
| 22 Feb 2024 | 1.1700 | 1.1900 | 1.1250 | 1.1750 | 1.1750 | 15,448 |
| 21 Feb 2024 | 1.2600 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 12,882 |
| 20 Feb 2024 | 1.2250 | 1.3200 | 1.2100 | 1.2700 | 1.2700 | 13,759 |
| 19 Feb 2024 | 1.1650 | 1.2250 | 1.1650 | 1.2000 | 1.2000 | 25,270 |
| 16 Feb 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1650 | 1.1650 | 2,419 |
| 15 Feb 2024 | 1.1500 | 1.1550 | 1.1400 | 1.1550 | 1.1550 | 19,016 |
| 14 Feb 2024 | 1.1450 | 1.1650 | 1.1400 | 1.1500 | 1.1500 | 7,322 |
| 13 Feb 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1550 | 1.1550 | 3,908 |
| 12 Feb 2024 | 1.1700 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | 2,211 |
| 09 Feb 2024 | 1.1550 | 1.1750 | 1.1500 | 1.1550 | 1.1550 | 3,736 |
| 08 Feb 2024 | 1.2150 | 1.2150 | 1.1600 | 1.1650 | 1.1650 | 8,846 |
| 07 Feb 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1450 | 1.1450 | 508,830 |
| 06 Feb 2024 | 1.1750 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 522 |
| 05 Feb 2024 | 1.2050 | 1.2050 | 1.1750 | 1.1750 | 1.1750 | 1,756 |
| 02 Feb 2024 | 1.2000 | 1.2250 | 1.1900 | 1.2150 | 1.2150 | 3,490 |
| 01 Feb 2024 | 1.2450 | 1.2450 | 1.2250 | 1.2300 | 1.2300 | 3,545 |
| 31 Jan 2024 | 1.3250 | 1.3250 | 1.2350 | 1.2550 | 1.2550 | 8,824 |
| 30 Jan 2024 | 1.2000 | 1.2850 | 1.1900 | 1.2800 | 1.2800 | 9,654 |
| 29 Jan 2024 | 1.2050 | 1.2350 | 1.1900 | 1.1950 | 1.1950 | 9,220 |
| 25 Jan 2024 | 1.2350 | 1.2700 | 1.2250 | 1.2700 | 1.2700 | 10,500 |
| 24 Jan 2024 | 1.2100 | 1.2800 | 1.1900 | 1.2500 | 1.2500 | 6,015 |
| 23 Jan 2024 | 1.2350 | 1.2400 | 1.2050 | 1.2150 | 1.2150 | 8,248 |
| 22 Jan 2024 | 1.2500 | 1.2500 | 1.1975 | 1.2150 | 1.2150 | 11,562 |
| 19 Jan 2024 | 1.2000 | 1.2750 | 1.2000 | 1.2650 | 1.2650 | 14,209 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.3000 | 1.3000 | 1.2550 | 1.2850 | 1.2850 | 3,210 |
| 16 Jan 2024 | 1.3650 | 1.3700 | 1.3250 | 1.3250 | 1.3250 | 9,176 |
| 15 Jan 2024 | 1.3550 | 1.4350 | 1.3550 | 1.4050 | 1.4050 | 38,911 |
| 12 Jan 2024 | 1.3950 | 1.4000 | 1.3850 | 1.3900 | 1.3900 | 5,535 |
| 11 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 550,532 |
| 10 Jan 2024 | 1.4100 | 1.4350 | 1.4050 | 1.4300 | 1.4300 | 7,260 |
| 09 Jan 2024 | 1.4100 | 1.4350 | 1.4050 | 1.4350 | 1.4350 | 5,123 |
| 08 Jan 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 4,926 |
| 05 Jan 2024 | 1.4300 | 1.4350 | 1.4050 | 1.4100 | 1.4100 | 7,912 |
| 04 Jan 2024 | 1.4300 | 1.4300 | 1.4150 | 1.4300 | 1.4300 | 4,440 |
| 03 Jan 2024 | 1.4350 | 1.4500 | 1.4250 | 1.4500 | 1.4500 | 909 |
| 02 Jan 2024 | 1.4500 | 1.4700 | 1.4250 | 1.4700 | 1.4700 | 9,874 |
| 29 Dec 2023 | 1.4450 | 1.4950 | 1.4450 | 1.4900 | 1.4900 | 10,813 |
| 28 Dec 2023 | 1.4850 | 1.4850 | 1.4500 | 1.4600 | 1.4600 | 5,450 |
| 27 Dec 2023 | 1.4550 | 1.4800 | 1.4550 | 1.4700 | 1.4700 | 734 |
| 22 Dec 2023 | 1.4500 | 1.4500 | 1.4250 | 1.4500 | 1.4500 | 1,576 |
| 21 Dec 2023 | 1.4500 | 1.4650 | 1.4250 | 1.4600 | 1.4600 | 5,325 |
| 20 Dec 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 9,189 |
| 19 Dec 2023 | 1.3750 | 1.4100 | 1.3550 | 1.4100 | 1.4100 | 11,531 |
| 18 Dec 2023 | 1.3750 | 1.4150 | 1.3700 | 1.4000 | 1.4000 | 565,194 |
| 15 Dec 2023 | 1.3850 | 1.4000 | 1.3750 | 1.3850 | 1.3850 | 5,985 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.3700 | 1.4050 | 1.3600 | 1.3750 | 1.3750 | 17,889 |
| 12 Dec 2023 | 1.3900 | 1.4050 | 1.3500 | 1.3700 | 1.3700 | 18,244 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 1.3600 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 16,767 |
| 07 Dec 2023 | 1.4000 | 1.4200 | 1.3150 | 1.3700 | 1.3700 | 9,647 |
| 06 Dec 2023 | 1.3650 | 1.4150 | 1.3500 | 1.3900 | 1.3900 | 31,403 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.