KGN.AX - Kogan.Com Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20209.739.979.619.739.731,286,960
22 May 20209.5010.029.409.509.502,176,190
21 May 20209.009.568.959.479.472,066,928
20 May 20208.328.978.328.878.872,136,984
19 May 20208.838.898.268.358.351,698,380
18 May 20208.898.978.738.758.75965,489
15 May 20208.788.998.708.768.761,557,550
14 May 20208.538.818.438.558.551,171,132
13 May 20208.758.988.498.668.662,152,821
12 May 20208.759.048.658.858.852,793,061
11 May 20208.708.708.328.368.361,577,720
08 May 20208.598.858.528.708.701,138,117
07 May 20208.298.588.168.568.561,098,530
06 May 20208.018.307.988.298.291,017,309
05 May 20207.988.177.838.088.08832,549
04 May 20207.727.977.547.897.891,052,192
01 May 20207.947.947.567.787.78878,150
30 Apr 20207.828.097.697.997.991,181,450
29 Apr 20207.657.857.427.717.711,478,761
28 Apr 20207.507.707.357.697.691,499,371
27 Apr 20207.007.457.007.457.451,279,167
24 Apr 20207.007.006.816.916.911,149,224
23 Apr 20207.107.396.977.007.001,552,207
22 Apr 20206.617.006.556.956.951,619,730
21 Apr 20206.777.046.546.616.611,981,699
20 Apr 20206.646.806.436.516.51943,298
17 Apr 20206.346.596.346.576.571,374,954
16 Apr 20206.416.456.216.306.30844,165
15 Apr 20206.456.526.276.456.451,232,169
14 Apr 20206.136.476.086.376.371,981,375
09 Apr 20206.096.145.946.076.07807,440
08 Apr 20205.996.115.895.975.971,279,640
07 Apr 20205.966.025.755.995.992,496,374
06 Apr 20205.695.905.655.805.801,406,760
03 Apr 20205.635.735.415.525.52859,808
02 Apr 20205.605.635.375.555.55896,418
01 Apr 20205.485.735.465.695.691,307,791
31 Mar 20205.505.775.215.355.352,040,248
30 Mar 20205.005.384.915.335.331,334,470
27 Mar 20204.965.144.865.035.031,584,464
26 Mar 20204.995.044.644.954.95913,149
25 Mar 20204.865.144.704.824.821,032,493
24 Mar 20204.304.774.304.704.701,951,912
23 Mar 20204.454.453.924.104.101,977,472
20 Mar 20204.474.984.424.564.561,854,318
19 Mar 20204.254.484.004.354.352,106,887
18 Mar 20204.004.284.004.224.22970,427
17 Mar 20203.703.993.703.983.98930,170
16 Mar 20204.044.073.773.793.79885,955
13 Mar 20203.604.163.454.164.161,405,653
12 Mar 20204.104.113.743.923.921,364,057
11 Mar 20204.254.283.994.144.141,063,685
10 Mar 20203.684.133.524.094.091,858,827
09 Mar 20204.344.343.763.843.841,803,724
06 Mar 20204.514.544.394.404.40765,089
05 Mar 20204.524.604.434.534.53827,604
04 Mar 20204.464.464.264.384.38939,688
03 Mar 20204.574.664.404.424.42966,420
02 Mar 20204.384.424.184.424.421,532,103
28 Feb 20204.504.554.324.464.462,265,882
27 Feb 20204.714.854.624.684.681,360,171
26 Feb 20204.915.004.684.764.761,908,131
26 Feb 20200.075 Dividend
25 Feb 20204.835.144.755.135.061,733,203
24 Feb 20205.275.294.924.994.921,733,473
21 Feb 20205.145.305.145.305.221,210,044
20 Feb 20205.085.204.985.175.091,362,218
19 Feb 20205.035.094.815.075.001,932,869
18 Feb 20205.255.264.904.984.912,157,751
17 Feb 20205.265.265.165.165.08816,924
14 Feb 20205.185.235.125.195.11767,440
13 Feb 20205.175.265.135.145.06632,724
12 Feb 20205.105.205.015.105.031,281,220
11 Feb 20204.915.064.865.044.971,003,097
10 Feb 20204.954.994.854.894.821,056,121
07 Feb 20205.065.114.934.934.861,173,906
06 Feb 20205.175.185.035.054.98754,046
05 Feb 20205.265.275.135.155.07883,966
04 Feb 20205.055.185.055.115.04819,565
03 Feb 20205.015.114.965.014.941,339,543
31 Jan 20205.295.355.165.165.081,067,763
30 Jan 20205.355.405.075.255.171,707,381
29 Jan 20205.455.565.345.355.271,137,051
28 Jan 20205.505.505.375.395.311,228,283
24 Jan 20205.485.685.405.605.522,103,395
23 Jan 20205.545.675.405.435.351,741,429
22 Jan 20205.735.785.515.545.463,224,029
21 Jan 20206.256.285.665.735.655,038,287
20 Jan 20206.506.856.136.186.098,441,094
17 Jan 20207.898.087.817.947.82456,214
16 Jan 20207.908.007.747.877.75544,691
15 Jan 20207.877.937.807.897.77193,358
14 Jan 20207.958.007.757.797.68274,861
13 Jan 20207.947.947.807.907.78248,222
10 Jan 20207.947.977.747.947.82427,376
09 Jan 20207.467.957.457.957.83524,883
08 Jan 20207.767.867.377.447.33337,742
07 Jan 20207.457.807.367.787.67292,914
06 Jan 20207.407.427.237.347.23675,924
03 Jan 20207.547.607.397.447.33211,247
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...