Kogan.com Ltd (KGN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 17 Apr 2024 | 7.16 | 7.24 | 7.03 | 7.06 | 7.06 | 327,496 |
| 16 Apr 2024 | 7.57 | 7.57 | 7.16 | 7.19 | 7.19 | 417,120 |
| 15 Apr 2024 | 7.59 | 7.72 | 7.51 | 7.57 | 7.57 | 249,683 |
| 12 Apr 2024 | 7.85 | 7.92 | 7.70 | 7.76 | 7.76 | 279,041 |
| 12 Apr 2024 | 0.075 Dividend | |||||
| 11 Apr 2024 | 7.83 | 7.94 | 7.61 | 7.93 | 7.85 | 778,269 |
| 10 Apr 2024 | 8.06 | 8.08 | 7.93 | 7.98 | 7.90 | 394,503 |
| 09 Apr 2024 | 7.85 | 8.06 | 7.85 | 8.06 | 7.98 | 536,131 |
| 08 Apr 2024 | 7.66 | 7.92 | 7.64 | 7.79 | 7.72 | 392,239 |
| 05 Apr 2024 | 7.85 | 7.89 | 7.54 | 7.72 | 7.65 | 846,477 |
| 04 Apr 2024 | 7.90 | 7.99 | 7.76 | 7.90 | 7.83 | 315,915 |
| 03 Apr 2024 | 8.00 | 8.04 | 7.90 | 7.92 | 7.85 | 298,885 |
| 02 Apr 2024 | 7.88 | 8.06 | 7.80 | 8.00 | 7.92 | 466,806 |
| 28 Mar 2024 | 7.90 | 8.01 | 7.71 | 7.89 | 7.82 | 391,559 |
| 27 Mar 2024 | 8.01 | 8.06 | 7.87 | 7.95 | 7.87 | 242,255 |
| 26 Mar 2024 | 7.97 | 8.06 | 7.80 | 8.01 | 7.93 | 313,525 |
| 25 Mar 2024 | 7.93 | 8.13 | 7.93 | 7.97 | 7.89 | 277,538 |
| 22 Mar 2024 | 8.24 | 8.32 | 7.98 | 8.01 | 7.93 | 221,519 |
| 21 Mar 2024 | 8.16 | 8.40 | 8.14 | 8.34 | 8.26 | 481,442 |
| 20 Mar 2024 | 8.02 | 8.18 | 8.00 | 8.08 | 8.00 | 340,742 |
| 19 Mar 2024 | 8.39 | 8.42 | 7.88 | 8.01 | 7.93 | 747,982 |
| 18 Mar 2024 | 8.28 | 8.44 | 8.25 | 8.35 | 8.27 | 331,350 |
| 15 Mar 2024 | 8.49 | 8.53 | 8.33 | 8.41 | 8.33 | 1,114,799 |
| 14 Mar 2024 | 8.40 | 8.62 | 8.40 | 8.60 | 8.52 | 473,377 |
| 13 Mar 2024 | 8.63 | 8.73 | 8.30 | 8.36 | 8.28 | 476,536 |
| 12 Mar 2024 | 8.51 | 8.67 | 8.36 | 8.64 | 8.56 | 653,238 |
| 11 Mar 2024 | 8.27 | 8.48 | 8.22 | 8.45 | 8.37 | 545,727 |
| 08 Mar 2024 | 8.22 | 8.32 | 8.18 | 8.31 | 8.23 | 1,087,080 |
| 07 Mar 2024 | 8.15 | 8.29 | 8.11 | 8.20 | 8.12 | 2,455,093 |
| 06 Mar 2024 | 8.10 | 8.26 | 7.85 | 8.15 | 8.07 | 549,401 |
| 05 Mar 2024 | 7.95 | 8.28 | 7.92 | 8.19 | 8.11 | 717,701 |
| 04 Mar 2024 | 7.93 | 7.98 | 7.73 | 7.92 | 7.85 | 426,866 |
| 01 Mar 2024 | 7.97 | 7.98 | 7.78 | 7.93 | 7.85 | 317,495 |
| 29 Feb 2024 | 7.95 | 8.15 | 7.86 | 7.93 | 7.85 | 665,286 |
| 28 Feb 2024 | 7.82 | 7.94 | 7.63 | 7.91 | 7.84 | 676,319 |
| 27 Feb 2024 | 7.70 | 7.97 | 7.61 | 7.80 | 7.73 | 1,483,411 |
| 26 Feb 2024 | 6.44 | 7.57 | 6.44 | 7.57 | 7.50 | 3,898,055 |
| 23 Feb 2024 | 6.15 | 6.26 | 6.06 | 6.12 | 6.06 | 456,056 |
| 22 Feb 2024 | 6.15 | 6.18 | 6.04 | 6.16 | 6.10 | 231,546 |
| 21 Feb 2024 | 6.19 | 6.28 | 6.08 | 6.16 | 6.10 | 197,330 |
| 20 Feb 2024 | 6.18 | 6.22 | 6.07 | 6.22 | 6.16 | 185,481 |
| 19 Feb 2024 | 6.07 | 6.23 | 6.06 | 6.23 | 6.17 | 273,304 |
| 16 Feb 2024 | 6.41 | 6.45 | 6.02 | 6.09 | 6.03 | 699,632 |
| 15 Feb 2024 | 6.23 | 6.40 | 6.17 | 6.40 | 6.34 | 320,326 |
| 14 Feb 2024 | 6.08 | 6.23 | 5.98 | 6.23 | 6.17 | 300,449 |
| 13 Feb 2024 | 6.07 | 6.24 | 6.07 | 6.20 | 6.14 | 288,030 |
| 12 Feb 2024 | 5.85 | 6.09 | 5.85 | 6.07 | 6.01 | 321,317 |
| 09 Feb 2024 | 5.84 | 5.95 | 5.83 | 5.91 | 5.85 | 152,465 |
| 08 Feb 2024 | 5.86 | 6.07 | 5.85 | 5.92 | 5.86 | 365,144 |
| 07 Feb 2024 | 6.00 | 6.02 | 5.85 | 5.95 | 5.89 | 471,719 |
| 06 Feb 2024 | 5.74 | 5.98 | 5.72 | 5.98 | 5.92 | 683,380 |
| 05 Feb 2024 | 5.81 | 5.85 | 5.73 | 5.76 | 5.71 | 308,098 |
| 02 Feb 2024 | 5.89 | 5.94 | 5.73 | 5.81 | 5.76 | 463,407 |
| 01 Feb 2024 | 5.63 | 5.85 | 5.63 | 5.83 | 5.77 | 504,427 |
| 31 Jan 2024 | 5.78 | 5.85 | 5.66 | 5.76 | 5.71 | 482,082 |
| 30 Jan 2024 | 5.47 | 5.88 | 5.47 | 5.81 | 5.76 | 759,439 |
| 29 Jan 2024 | 5.44 | 5.61 | 5.37 | 5.46 | 5.41 | 1,049,723 |
| 25 Jan 2024 | 5.00 | 5.45 | 4.88 | 5.44 | 5.39 | 1,305,366 |
| 24 Jan 2024 | 4.70 | 5.13 | 4.65 | 5.02 | 4.97 | 1,575,735 |
| 23 Jan 2024 | 4.48 | 4.48 | 4.31 | 4.37 | 4.33 | 673,748 |
| 22 Jan 2024 | 4.47 | 4.49 | 4.38 | 4.44 | 4.40 | 395,268 |
| 19 Jan 2024 | 4.56 | 4.56 | 4.43 | 4.45 | 4.41 | 223,729 |
| 18 Jan 2024 | 4.54 | 4.56 | 4.45 | 4.50 | 4.46 | 501,542 |
| 17 Jan 2024 | 4.60 | 4.68 | 4.57 | 4.58 | 4.54 | 374,707 |
| 16 Jan 2024 | 4.71 | 4.72 | 4.61 | 4.63 | 4.59 | 534,260 |
| 15 Jan 2024 | 4.84 | 4.87 | 4.79 | 4.82 | 4.77 | 174,891 |
| 12 Jan 2024 | 4.90 | 4.93 | 4.81 | 4.89 | 4.84 | 428,037 |
| 11 Jan 2024 | 5.01 | 5.05 | 4.78 | 4.93 | 4.88 | 684,256 |
| 10 Jan 2024 | 4.93 | 5.07 | 4.89 | 5.02 | 4.97 | 459,177 |
| 09 Jan 2024 | 5.03 | 5.09 | 4.90 | 4.95 | 4.90 | 450,696 |
| 08 Jan 2024 | 4.85 | 5.00 | 4.80 | 4.98 | 4.93 | 529,854 |
| 05 Jan 2024 | 4.84 | 4.92 | 4.76 | 4.85 | 4.80 | 378,192 |
| 04 Jan 2024 | 4.73 | 4.91 | 4.66 | 4.88 | 4.83 | 689,760 |
| 03 Jan 2024 | 5.20 | 5.20 | 4.75 | 4.77 | 4.72 | 1,363,742 |
| 02 Jan 2024 | 5.21 | 5.27 | 5.15 | 5.25 | 5.20 | 200,883 |
| 29 Dec 2023 | 5.21 | 5.28 | 5.16 | 5.23 | 5.18 | 268,284 |
| 28 Dec 2023 | 5.27 | 5.40 | 5.18 | 5.23 | 5.18 | 273,487 |
| 27 Dec 2023 | 5.22 | 5.39 | 5.16 | 5.32 | 5.27 | 222,122 |
| 22 Dec 2023 | 5.10 | 5.25 | 5.07 | 5.21 | 5.16 | 365,578 |
| 21 Dec 2023 | 5.22 | 5.22 | 5.05 | 5.10 | 5.05 | 426,026 |
| 20 Dec 2023 | 5.25 | 5.36 | 5.22 | 5.29 | 5.24 | 246,026 |
| 19 Dec 2023 | 5.19 | 5.28 | 5.16 | 5.27 | 5.22 | 254,156 |
| 18 Dec 2023 | 5.40 | 5.40 | 5.13 | 5.22 | 5.17 | 388,747 |
| 15 Dec 2023 | 5.50 | 5.55 | 5.38 | 5.42 | 5.37 | 544,745 |
| 14 Dec 2023 | 5.32 | 5.50 | 5.32 | 5.49 | 5.44 | 578,371 |
| 13 Dec 2023 | 5.17 | 5.30 | 5.17 | 5.24 | 5.19 | 303,015 |
| 12 Dec 2023 | 5.24 | 5.26 | 5.16 | 5.18 | 5.13 | 271,548 |
| 11 Dec 2023 | 5.33 | 5.37 | 5.20 | 5.32 | 5.27 | 247,158 |
| 08 Dec 2023 | 5.28 | 5.38 | 5.24 | 5.33 | 5.28 | 113,914 |
| 07 Dec 2023 | 5.31 | 5.45 | 5.28 | 5.32 | 5.27 | 256,025 |
| 06 Dec 2023 | 5.27 | 5.37 | 5.26 | 5.34 | 5.29 | 242,311 |
| 05 Dec 2023 | 5.30 | 5.38 | 5.18 | 5.26 | 5.21 | 237,400 |
| 04 Dec 2023 | 5.12 | 5.36 | 5.12 | 5.36 | 5.31 | 278,405 |
| 01 Dec 2023 | 5.22 | 5.24 | 5.08 | 5.12 | 5.07 | 173,662 |
| 30 Nov 2023 | 5.18 | 5.26 | 5.10 | 5.23 | 5.18 | 320,558 |
| 29 Nov 2023 | 4.82 | 5.24 | 4.82 | 5.21 | 5.16 | 882,455 |
| 28 Nov 2023 | 4.84 | 4.84 | 4.72 | 4.80 | 4.75 | 187,707 |
| 27 Nov 2023 | 4.87 | 5.03 | 4.75 | 4.77 | 4.72 | 532,624 |
| 24 Nov 2023 | 4.82 | 4.92 | 4.74 | 4.87 | 4.82 | 277,475 |
| *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.