Cogstate Limited (COGZF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.8788

-0.0212

(-2.36%)

At close: 09:30AM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.8788	0.8788	0.8788	0.8788	0.8788	1,000
06 May 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
03 May 2024	0.9000	0.9100	0.9000	0.9000	0.9000	14,000
02 May 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
01 May 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,100
30 Apr 2024	0.9000	0.9000	0.8800	0.8800	0.8800	15,100
29 Apr 2024	0.9200	0.9200	0.8800	0.8800	0.8800	3,000
26 Apr 2024	0.8600	0.8800	0.8600	0.8800	0.8800	48,500
25 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,500
24 Apr 2024	0.8400	0.8500	0.8300	0.8500	0.8500	39,400
23 Apr 2024	0.8200	0.8200	0.8200	0.8200	0.8200	3,000
22 Apr 2024	0.8000	0.8200	0.8000	0.8200	0.8200	56,300
19 Apr 2024	0.8200	0.8200	0.8100	0.8100	0.8100	6,700
18 Apr 2024	0.8100	0.8100	0.8000	0.8100	0.8100	8,500
17 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
16 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	100
15 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,000
12 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	10,000
11 Apr 2024	0.8200	0.8200	0.8200	0.8200	0.8200	2,000
10 Apr 2024	0.8400	0.8400	0.8000	0.8000	0.8000	136,600
09 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
08 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
05 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	25,200
04 Apr 2024	0.8500	0.8500	0.8400	0.8400	0.8400	96,800
03 Apr 2024	0.8400	0.8400	0.8300	0.8400	0.8400	4,500
02 Apr 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
01 Apr 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
28 Mar 2024	0.8300	0.8300	0.8200	0.8200	0.8200	14,700
27 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,700
26 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
25 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
22 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
21 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
20 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
19 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
18 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	57,000
15 Mar 2024	0.7600	0.7800	0.7600	0.7800	0.7800	52,000
14 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
13 Mar 2024	0.7800	0.8200	0.7800	0.8200	0.8200	2,000
12 Mar 2024	0.7600	0.7800	0.7400	0.7800	0.7800	8,500
11 Mar 2024	0.7700	0.7700	0.7600	0.7600	0.7600	16,000
08 Mar 2024	0.7700	0.7700	0.7700	0.7700	0.7700	100
07 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	21,000
06 Mar 2024	0.8000	0.8000	0.7800	0.7800	0.7800	6,500
05 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
04 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
01 Mar 2024	0.7900	0.8200	0.7900	0.7900	0.7900	54,000
29 Feb 2024	0.7900	0.7900	0.7900	0.7900	0.7900	26,600
28 Feb 2024	0.7900	0.7900	0.7900	0.7900	0.7900	119,900
27 Feb 2024	0.7900	0.7900	0.7900	0.7900	0.7900	60,300
26 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	11,500
23 Feb 2024	0.8200	0.8200	0.8200	0.8200	0.8200	2,200
22 Feb 2024	0.8100	0.8100	0.7600	0.7900	0.7900	11,900
21 Feb 2024	0.8300	0.8500	0.8300	0.8400	0.8400	9,000
20 Feb 2024	0.8600	0.8600	0.8200	0.8200	0.8200	22,700
16 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	500
15 Feb 2024	0.7400	0.7500	0.7200	0.7500	0.7500	16,200
14 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.7200	196,000
13 Feb 2024	0.7200	0.7400	0.7000	0.7200	0.7200	76,700
12 Feb 2024	0.7700	0.7700	0.7300	0.7300	0.7300	1,100
09 Feb 2024	0.7600	0.7600	0.7600	0.7600	0.7600	3,200
08 Feb 2024	0.7800	0.8000	0.7500	0.8000	0.8000	9,800
07 Feb 2024	0.7700	0.8000	0.7500	0.7500	0.7500	11,100
06 Feb 2024	0.7400	0.8200	0.7400	0.8200	0.8200	5,000
05 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,200
02 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,800
01 Feb 2024	0.8500	0.8900	0.8500	0.8900	0.8900	4,700
31 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
30 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
29 Jan 2024	0.8000	0.8300	0.7500	0.8000	0.8000	60,900
26 Jan 2024	0.8300	0.8300	0.8000	0.8300	0.8300	32,000
25 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
24 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	300
23 Jan 2024	0.8200	0.8400	0.8000	0.8200	0.8200	13,200
22 Jan 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
19 Jan 2024	0.8500	0.8800	0.8500	0.8800	0.8800	6,300
18 Jan 2024	0.8000	0.8300	0.8000	0.8200	0.8200	6,300
17 Jan 2024	0.8300	0.8400	0.8300	0.8400	0.8400	1,600
16 Jan 2024	0.9200	0.9200	0.9100	0.9100	0.9100	25,400
12 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
11 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
10 Jan 2024	0.9700	0.9800	0.9400	0.9400	0.9400	2,600
09 Jan 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,000
08 Jan 2024	1.0100	1.0100	1.0100	1.0100	1.0100	100
05 Jan 2024	0.9600	0.9600	0.9500	0.9500	0.9500	4,500
04 Jan 2024	1.0000	1.0000	0.9700	0.9700	0.9700	1,500
03 Jan 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
02 Jan 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
29 Dec 2023	1.0200	1.0200	1.0200	1.0200	1.0200	-
28 Dec 2023	1.0200	1.0200	1.0200	1.0200	1.0200	-
27 Dec 2023	0.9700	1.0200	0.9700	1.0200	1.0200	4,000
26 Dec 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
22 Dec 2023	0.9700	0.9700	0.9600	0.9600	0.9600	23,200
21 Dec 2023	0.9600	0.9600	0.9600	0.9600	0.9600	49,000
20 Dec 2023	0.9600	0.9600	0.9500	0.9500	0.9500	16,100
19 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	300
18 Dec 2023	0.9300	0.9400	0.9200	0.9400	0.9400	4,400
15 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	66,000
14 Dec 2023	0.9100	0.9100	0.9100	0.9100	0.9100	2,800
13 Dec 2023	0.9400	0.9400	0.9400	0.9400	0.9400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6599-0.0027(-0.41%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.34-0.14(-0.18%)

GOLD2,321.90-9.30(-0.40%)

Bitcoin AUD95,491.32-528.25(-0.55%)

Cogstate Limited (COGZF)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6599
-0.0027(-0.41%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.34
-0.14(-0.18%)

GOLD
2,321.90
-9.30(-0.40%)

Bitcoin AUD
95,491.32
-528.25(-0.55%)