ASX - Delayed Quote
AUD
Kogan.com Ltd (KGN.AX)
3.9400
+0.1200
(+3.14%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.8300
3.9500
3.8300
3.9400
3.9400
452,597
Oct 30, 2026
3.8300
3.9500
3.8300
3.9400
3.9400
452,597
Oct 29, 2026
3.8200
3.8600
3.7850
3.8200
3.8200
358,565
Oct 28, 2026
3.7600
3.8200
3.7100
3.7800
3.7800
359,042
Oct 27, 2026
3.6500
3.7800
3.6500
3.7500
3.7500
303,047
Oct 26, 2026
3.6000
3.7600
3.6000
3.6800
3.6800
458,052
Oct 23, 2026
3.4500
3.6100
3.4500
3.6100
3.6100
720,596
Oct 22, 2026
3.3600
3.4900
3.2950
3.4900
3.4900
398,475
Oct 21, 2026
3.3200
3.3850
3.3200
3.3500
3.3500
140,795
Oct 20, 2026
3.3000
3.3500
3.2900
3.3500
3.3500
85,482
Oct 19, 2026
3.3300
3.3300
3.2650
3.3100
3.3100
102,092
Oct 16, 2026
3.3100
3.3800
3.2800
3.3300
3.3300
164,078
Oct 15, 2026
3.2900
3.2900
3.2000
3.2800
3.2800
240,230
Oct 14, 2026
3.3200
3.3200
3.2400
3.3100
3.3100
75,895
Oct 13, 2026
3.3000
3.3200
3.2700
3.2700
3.2700
110,528
Oct 12, 2026
3.3000
3.3700
3.2850
3.3000
3.3000
138,597
Oct 9, 2026
3.2900
3.3200
3.2500
3.3100
3.3100
259,115
Oct 8, 2026
3.3000
3.3050
3.2600
3.2800
3.2800
45,276
Oct 7, 2026
3.2600
3.3200
3.2600
3.2900
3.2900
81,550
Oct 6, 2026
3.2200
3.2700
3.2200
3.2600
3.2600
94,252
Oct 5, 2026
3.2400
3.2600
3.2200
3.2200
3.2200
62,408
Oct 2, 2026
3.2800
3.2800
3.2300
3.2500
3.2500
84,465
Oct 1, 2026
3.3400
3.3400
3.2500
3.2500
3.2500
150,165
Sep 30, 2026
3.2600
3.3400
3.2400
3.3400
3.3400
109,855
Sep 29, 2026
3.2000
3.2800
3.1900
3.2600
3.2600
111,727
Sep 28, 2026
3.2400
3.2400
3.1900
3.2100
3.2100
103,662
Sep 25, 2026
3.3000
3.3000
3.2400
3.2500
3.2500
79,968
Sep 24, 2026
3.3400
3.3400
3.2400
3.3000
3.3000
128,706
Sep 23, 2026
3.3400
3.3600
3.2900
3.3200
3.3200
83,194
Sep 22, 2026
3.3000
3.3400
3.2400
3.3100
3.3100
242,193
Sep 21, 2026
3.3200
3.3700
3.2700
3.3100
3.3100
170,747
Sep 18, 2026
3.3400
3.3900
3.3300
3.3400
3.3400
343,052
Sep 17, 2026
3.2900
3.3600
3.2900
3.3200
3.3200
181,998
Sep 16, 2026
3.3100
3.3400
3.2700
3.3200
3.3200
222,382
Sep 15, 2026
3.1900
3.2800
3.1700
3.2700
3.2700
420,816
Sep 14, 2026
3.1900
3.2400
3.1400
3.1900
3.1900
459,219
Sep 11, 2026
3.1800
3.2100
3.1600
3.1700
3.1700
323,288
Sep 10, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
3.2500
3.2500
3.1400
3.2000
3.2000
581,910
Sep 9, 2026
3.3300
3.3500
3.2800
3.2800
3.2000
513,089
Sep 8, 2026
3.3800
3.4200
3.3400
3.3400
3.2585
281,849
Sep 7, 2026
3.4000
3.4200
3.3200
3.3600
3.2780
413,627
Sep 4, 2026
3.4300
3.4400
3.3900
3.4000
3.3171
205,243
Sep 3, 2026
3.4600
3.4700
3.4000
3.4400
3.3561
255,553
Sep 2, 2026
3.5600
3.5600
3.4500
3.4500
3.3659
394,087
Sep 1, 2026
3.6700
3.6700
3.5400
3.6000
3.5122
205,511
Aug 31, 2026
3.6700
3.7000
3.6300
3.6400
3.5512
261,841
Aug 28, 2026
3.6600
3.7100
3.6300
3.6800
3.5902
234,801
Aug 27, 2026
3.7700
3.7700
3.6500
3.6600
3.5707
301,837
Aug 26, 2026
3.8600
3.8600
3.6900
3.7100
3.6195
475,111
Aug 25, 2026
3.6500
3.9500
3.6200
3.8300
3.7366
1,346,192
Aug 24, 2026
4.4800
4.4800
3.6700
3.6700
3.5805
3,005,382
Aug 21, 2026
4.5900
4.5900
4.4700
4.5100
4.4000
160,906
Aug 20, 2026
4.5600
4.6100
4.5400
4.5900
4.4780
170,299
Aug 19, 2026
4.5800
4.5800
4.4700
4.5100
4.4000
239,692
Aug 18, 2026
4.4500
4.6500
4.4400
4.6100
4.4976
269,798
Aug 17, 2026
4.5400
4.5400
4.4200
4.5000
4.3902
203,729
Aug 14, 2026
4.5900
4.6200
4.5400
4.5700
4.4585
74,207
Aug 13, 2026
4.6300
4.6300
4.5200
4.5600
4.4488
212,897
Aug 12, 2026
4.6300
4.6500
4.5200
4.6400
4.5268
181,612
Aug 11, 2026
4.7400
4.7400
4.6500
4.7100
4.5951
205,352
Aug 10, 2026
4.6600
4.7700
4.6200
4.7400
4.6244
320,697
Aug 7, 2026
4.7100
4.8000
4.5900
4.6600
4.5463
336,910
Aug 6, 2026
4.6300
4.7500
4.5750
4.7300
4.6146
366,872
Aug 5, 2026
4.3300
4.6500
4.3300
4.6300
4.5171
941,151
Aug 4, 2026
4.2600
4.4700
4.2400
4.4200
4.3122
320,669
Aug 3, 2026
4.2300
4.3500
4.2300
4.2600
4.1561
171,295
Jul 31, 2026
4.2100
4.3200
4.2100
4.2700
4.1659
116,388
Jul 30, 2026
4.3200
4.3200
4.2000
4.2400
4.1366
237,100
Jul 29, 2026
4.1900
4.3400
4.1800
4.3300
4.2244
247,187
Jul 28, 2026
4.1500
4.2900
4.1400
4.2600
4.1561
248,971
Jul 27, 2026
4.0200
4.2100
4.0000
4.1700
4.0683
219,670
Jul 24, 2026
4.0000
4.0500
3.9400
4.0300
3.9317
243,305
Jul 23, 2026
4.0900
4.1400
4.0000
4.0300
3.9317
201,985
Jul 22, 2026
4.1400
4.1500
4.0400
4.1400
4.0390
298,271
Jul 21, 2026
4.1600
4.1900
4.1200
4.1600
4.0585
95,109
Jul 20, 2026
4.1600
4.2400
4.1200
4.2000
4.0976
126,923
Jul 17, 2026
4.2400
4.2700
4.1600
4.1900
4.0878
111,884
Jul 16, 2026
4.1700
4.2800
4.1700
4.2400
4.1366
161,098
Jul 15, 2026
4.1600
4.2500
4.1200
4.1900
4.0878
151,426
Jul 14, 2026
4.1600
4.2300
4.1200
4.1700
4.0683
77,947
Jul 13, 2026
4.2000
4.2300
4.0800
4.2000
4.0976
302,423
Jul 10, 2026
4.2500
4.2850
4.1500
4.2500
4.1463
134,614
Jul 9, 2026
4.2200
4.3000
4.2050
4.2100
4.1073
209,817
Jul 8, 2026
4.3800
4.4000
4.2300
4.2700
4.1659
330,820
Jul 7, 2026
4.3800
4.4700
4.3600
4.4500
4.3415
198,088
Jul 6, 2026
4.3800
4.4300
4.3500
4.3800
4.2732
114,324
Jul 3, 2026
4.3400
4.4400
4.3200
4.3800
4.2732
160,955
Jul 2, 2026
4.3300
4.4400
4.2950
4.3600
4.2537
120,109
Jul 1, 2026
4.4300
4.4800
4.3300
4.3500
4.2439
142,148
Jun 30, 2026
4.2100
4.4500
4.0400
4.4300
4.3220
657,594
Jun 29, 2026
4.2400
4.3600
4.2100
4.2500
4.1463
319,480
Jun 26, 2026
4.3300
4.3600
4.2000
4.2500
4.1463
291,984
Jun 25, 2026
4.2300
4.4000
4.2300
4.3500
4.2439
314,798
Jun 24, 2026
4.3000
4.4300
4.2000
4.2500
4.1463
377,018
Jun 23, 2026
4.3300
4.4400
4.3100
4.3600
4.2537
256,664
Jun 22, 2026
4.3700
4.4400
4.2300
4.3800
4.2732
411,297
Jun 19, 2026
4.4500
4.4500
4.3000
4.3800
4.2732
543,388
Jun 18, 2026
4.3300
4.4500
4.2700
4.4000
4.2927
234,630
Jun 17, 2026
4.3900
4.5900
4.3500
4.4500
4.3415
400,352
Jun 16, 2026
4.2600
4.4100
4.2200
4.3900
4.2829
469,033
Jun 15, 2026
4.0400
4.2900
4.0400
4.2700
4.1659
420,318
Jun 12, 2026
3.9800
4.1400
3.9800
4.0400
3.9415
160,361
Jun 11, 2026
3.9000
4.0400
3.8900
3.9800
3.8829
113,224
Jun 10, 2026
4.0500
4.0500
3.8800
4.0100
3.9122
265,665
Jun 9, 2026
4.0300
4.0900
4.0000
4.0400
3.9415
284,640
Jun 5, 2026
4.1400
4.2000
4.0400
4.0800
3.9805
160,783
Jun 4, 2026
4.1600
4.1600
4.0800
4.1300
4.0293
118,979
Jun 3, 2026
4.0500
4.1900
4.0500
4.1600
4.0585
379,976
Jun 2, 2026
4.1500
4.1500
4.0100
4.1000
4.0000
277,145
Jun 1, 2026
4.1700
4.2000
4.1200
4.1600
4.0585
156,968
May 29, 2026
4.1100
4.2000
4.1100
4.1900
4.0878
280,579
May 28, 2026
4.1000
4.2300
4.0400
4.1100
4.0098
535,459
May 27, 2026
4.0800
4.1400
3.9800
4.1300
4.0293
526,237
May 26, 2026
3.7900
4.1400
3.7000
4.0800
3.9805
1,234,908
May 25, 2026
3.5100
3.5300
3.4300
3.4400
3.3561
170,377
May 22, 2026
3.5100
3.5900
3.4700
3.5100
3.4244
173,950
May 21, 2026
3.4300
3.5600
3.4300
3.4900
3.4049
154,915
May 20, 2026
3.5000
3.5500
3.4200
3.4300
3.3463
94,702
May 19, 2026
3.4700
3.5500
3.4200
3.5200
3.4341
94,562
May 18, 2026
3.5800
3.6000
3.4500
3.4700
3.3854
129,258
May 15, 2026
3.5200
3.6400
3.5100
3.5800
3.4927
164,140
May 14, 2026
3.5100
3.5700
3.4100
3.5300
3.4439
157,202
May 13, 2026
3.5000
3.5900
3.4700
3.5500
3.4634
99,589
May 12, 2026
3.5500
3.5700
3.4700
3.5600
3.4732
267,192
May 11, 2026
3.6000
3.6400
3.5500
3.5900
3.5024
121,983
May 8, 2026
3.5900
3.6700
3.5200
3.6000
3.5122
191,208
May 7, 2026
3.5400
3.6400
3.5400
3.5600
3.4732
168,294
May 6, 2026
3.5000
3.6100
3.4700
3.5400
3.4537
190,701
May 5, 2026
3.5600
3.6200
3.4800
3.5100
3.4244
338,247
May 4, 2026
3.5500
3.6200
3.5200
3.5800
3.4927
121,679
May 1, 2026
3.6900
3.7200
3.5600
3.5600
3.4732
209,029
Apr 30, 2026
3.7200
3.8000
3.6800
3.6900
3.6000
194,159
Apr 29, 2026
3.7800
3.8200
3.7200
3.7200
3.6293
125,197
Apr 28, 2026
3.8600
3.8600
3.7600
3.7800
3.6878
135,052
Apr 27, 2026
3.8200
3.8700
3.8100
3.8400
3.7463
115,787
Apr 24, 2026
3.8400
3.8700
3.7900
3.8200
3.7268
114,268
Apr 23, 2026
3.9500
3.9600
3.8350
3.8600
3.7659
188,366
Apr 22, 2026
3.9800
4.0000
3.8800
3.9500
3.8537
184,985
Apr 21, 2026
4.0900
4.1100
3.9450
4.0000
3.9024
183,948
Apr 20, 2026
4.0300
4.1100
4.0200
4.0700
3.9707
145,134
Apr 17, 2026
4.0700
4.1200
4.0200
4.0300
3.9317
202,795
Apr 16, 2026
3.9600
4.1000
3.9600
4.0700
3.9707
345,301
Apr 15, 2026
4.0000
4.1200
3.9500
3.9700
3.8732
227,305
Apr 14, 2026
3.9600
4.0900
3.9600
4.0400
3.9415
202,561
Apr 13, 2026
4.0000
4.0200
3.9000
3.9900
3.8927
422,295
Apr 10, 2026
4.1400
4.1400
3.9500
4.0000
3.9024
378,090
Apr 9, 2026
4.0900
4.1400
3.9900
4.1200
4.0195
408,068
Apr 8, 2026
3.9300
4.1300
3.9300
4.1100
4.0098
652,524
Apr 7, 2026
3.8100
4.0000
3.8100
3.9500
3.8537
553,393
Apr 2, 2026
3.8000
3.8900
3.7500
3.7900
3.6976
742,294
Apr 1, 2026
3.5500
3.8000
3.5500
3.8000
3.7073
367,731
Mar 31, 2026
3.4000
3.5000
3.3700
3.4700
3.3854
237,624
Mar 30, 2026
3.6400
3.6400
3.4000
3.4200
3.3366
518,233
Mar 27, 2026
3.6800
3.6800
3.5800
3.6400
3.5512
194,296
Mar 26, 2026
3.7000
3.7200
3.6500
3.6600
3.5707
147,144
Mar 25, 2026
3.5300
3.7100
3.5300
3.6700
3.5805
173,879
Mar 24, 2026
3.5100
3.5800
3.4900
3.5300
3.4439
260,464
Mar 23, 2026
3.4000
3.5400
3.3500
3.5300
3.4439
359,677
Mar 20, 2026
3.6400
3.6400
3.5100
3.5200
3.4341
546,512
Mar 19, 2026
3.6400
3.7150
3.6200
3.6400
3.5512
270,187
Mar 18, 2026
3.6600
3.8000
3.6500
3.7400
3.6488
185,325
Mar 17, 2026
3.7500
3.7900
3.5900
3.6500
3.5610
379,676
Mar 16, 2026
3.7000
3.8000
3.7000
3.7400
3.6488
233,909
Mar 13, 2026
3.9500
3.9500
3.7100
3.7300
3.6390
245,091
Mar 12, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
3.9000
4.0400
3.8500
3.9200
3.8244
579,610
Mar 11, 2026
4.0100
4.0500
3.9000
4.0100
3.8341
299,491
Mar 10, 2026
4.0500
4.0600
3.9500
3.9700
3.7959
246,071
Mar 9, 2026
4.0000
4.0100
3.8700
3.9900
3.8150
336,854
Mar 6, 2026
4.0200
4.1000
3.9850
4.0900
3.9106
364,849
Mar 5, 2026
3.8700
4.1200
3.8600
4.0200
3.8437
567,437
Mar 4, 2026
3.9300
3.9300
3.8100
3.8900
3.7194
450,844
Mar 3, 2026
3.9500
4.0800
3.8400
3.9300
3.7577
461,964
Mar 2, 2026
4.1500
4.1500
3.9500
4.0000
3.8246
795,007
Feb 27, 2026
4.0800
4.2100
3.9600
4.2000
4.0158
725,920
Feb 26, 2026
4.0000
4.1300
3.9950
4.0800
3.9011
815,480
Feb 25, 2026
3.5900
4.0500
3.5800
3.9700
3.7959
1,548,900
Feb 24, 2026
3.3800
3.6200
3.3800
3.5900
3.4326
1,498,767
Feb 23, 2026
3.2300
3.4200
3.1600
3.2600
3.1170
743,069
Feb 20, 2026
3.2100
3.2100
3.0800
3.0900
2.9545
308,381
Feb 19, 2026
3.1700
3.2100
3.1200
3.2000
3.0597
262,742
Feb 18, 2026
3.0800
3.1700
3.0700
3.1500
3.0119
276,167
Feb 17, 2026
3.0000
3.0900
2.9900
3.0600
2.9258
416,193
Feb 16, 2026
3.0200
3.0400
2.9700
3.0000
2.8684
702,540
Feb 13, 2026
3.1000
3.1100
2.9900
3.0100
2.8780
916,638
Feb 12, 2026
3.3800
3.3800
3.1000
3.1300
2.9927
687,057
Feb 11, 2026
3.4000
3.4000
3.3200
3.3800
3.2318
294,516
Feb 10, 2026
3.4200
3.4200
3.3600
3.3800
3.2318
174,545
Feb 9, 2026
3.4300
3.4300
3.3300
3.4000
3.2509
183,885
Feb 6, 2026
3.4900
3.4900
3.2900
3.3400
3.1935
541,663
Feb 5, 2026
3.5000
3.5300
3.4700
3.5200
3.3656
270,811
Feb 4, 2026
3.5500
3.5900
3.4600
3.5100
3.3561
690,549
Feb 3, 2026
3.6800
3.6800
3.5400
3.5700
3.4134
539,830
Feb 2, 2026
3.6100
3.7400
3.5800
3.6900
3.5282
396,628
Jan 30, 2026
3.7500
3.7700
3.6200
3.6700
3.5091
536,959
Jan 29, 2026
3.8500
3.8600
3.7500
3.7900
3.6238
157,455
Jan 28, 2026
3.9500
3.9500
3.8400
3.8500
3.6812
369,411
Jan 27, 2026
3.9000
3.9700
3.8700
3.9700
3.7959
375,444
Jan 23, 2026
3.9200
3.9800
3.8750
3.9400
3.7672
228,540
Jan 22, 2026
3.8100
3.9900
3.8000
3.9200
3.7481
453,897
Jan 21, 2026
3.8500
3.8900
3.7700
3.8200
3.6525
545,996
Jan 20, 2026
3.9000
3.9200
3.8400
3.9100
3.7385
194,424
Jan 19, 2026
3.9000
3.9700
3.8800
3.9000
3.7290
167,241
Jan 16, 2026
3.8900
3.9300
3.8900
3.9100
3.7385
143,565
Jan 15, 2026
3.9400
3.9400
3.8100
3.8800
3.7098
275,583
Jan 14, 2026
3.9000
3.9400
3.8900
3.9300
3.7577
199,599
Jan 13, 2026
3.8800
3.9200
3.8400
3.8900
3.7194
299,425
Jan 12, 2026
4.0000
4.0050
3.8350
3.8700
3.7003
507,833
Jan 9, 2026
3.9500
4.0400
3.9200
3.9900
3.8150
616,938
Jan 8, 2026
3.9100
3.9700
3.8250
3.9400
3.7672
707,918
Jan 7, 2026
3.8400
3.9450
3.8100
3.9100
3.7385
530,629
Jan 6, 2026
3.6000
3.8900
3.6000
3.8000
3.6334
677,360
Jan 5, 2026
3.7200
3.7300
3.5700
3.6500
3.4899
478,596
Jan 2, 2026
3.6500
3.7300
3.6500
3.7100
3.5473
375,569
Dec 31, 2025
3.6100
3.6800
3.6100
3.6700
3.5091
266,719
Dec 30, 2025
3.5500
3.6200
3.5500
3.6000
3.4421
377,583
Dec 29, 2025
3.4700
3.5900
3.4200
3.5700
3.4134
484,587
Dec 24, 2025
3.5000
3.5200
3.4000
3.4900
3.3370
535,763
Dec 23, 2025
3.4000
3.5400
3.4000
3.5000
3.3465
533,078
Dec 22, 2025
3.3800
3.4300
3.3300
3.4000
3.2509
308,036
Dec 19, 2025
3.2700
3.3650
3.2700
3.3300
3.1840
506,165
Dec 18, 2025
3.2400
3.2900
3.1550
3.2700
3.1266
311,935
Dec 17, 2025
3.2300
3.2500
3.2000
3.2300
3.0884
242,390
Dec 16, 2025
3.2900
3.3000
3.1800
3.2300
3.0884
281,393
Dec 15, 2025
3.2200
3.3300
3.1800
3.2900
3.1457
309,820
Dec 12, 2025
3.3000
3.3100
3.2200
3.2400
3.0979
303,325
Dec 11, 2025
3.3300
3.3500
3.2600
3.2900
3.1457
309,110
Dec 10, 2025
3.4000
3.4100
3.2600
3.2900
3.1457
391,097
Dec 9, 2025
3.4000
3.4100
3.3100
3.3800
3.2318
512,579
Dec 8, 2025
3.3300
3.3900
3.3050
3.3700
3.2222
441,715
Dec 5, 2025
3.4000
3.4200
3.3000
3.3400
3.1935
503,596
Dec 4, 2025
3.4300
3.4400
3.3500
3.4000
3.2509
308,036
Dec 3, 2025
3.3100
3.4400
3.3100
3.4100
3.2605
484,286
Dec 2, 2025
3.3000
3.3800
3.2600
3.3400
3.1935
450,150
Dec 1, 2025
3.4100
3.4100
3.2900
3.2900
3.1457
562,617
Nov 28, 2025
3.2000
3.4100
3.2000
3.4100
3.2605
652,110
Nov 27, 2025
3.1600
3.2300
3.0900
3.2200
3.0788
319,102
Nov 26, 2025
3.0900
3.1800
3.0700
3.1400
3.0023
582,030
Nov 25, 2025
3.0200
3.0800
2.9450
3.0600
2.9258
548,614
Nov 24, 2025
3.0500
3.0800
2.9700
3.0200
2.8876
489,936
Nov 21, 2025
2.9600
3.0800
2.8800
3.0100
2.8780
798,055
Nov 20, 2025
2.9500
3.0400
2.9500
2.9900
2.8589
578,895
Nov 19, 2025
3.0000
3.0200
2.9500
2.9800
2.8493
436,121
Nov 18, 2025
3.1000
3.1000
2.9800
2.9900
2.8589
565,536
Nov 17, 2025
3.0700
3.1100
3.0100
3.1000
2.9641
402,085
Nov 14, 2025
3.0600
3.0800
3.0100
3.0700
2.9354
441,544
Nov 13, 2025
3.1000
3.1200
3.0700
3.0900
2.9545
437,986
Nov 12, 2025
3.1100
3.1800
3.1000
3.1000
2.9641
279,748
Nov 11, 2025
3.1200
3.1300
3.0700
3.0900
2.9545
233,301
Nov 10, 2025
3.0500
3.1200
3.0450
3.0900
2.9545
315,630
Nov 7, 2025
3.0300
3.0700
3.0050
3.0600
2.9258
455,375
Nov 6, 2025
3.1000
3.1000
3.0100
3.0300
2.8971
449,509
Nov 5, 2025
3.1600
3.1600
3.0600
3.1000
2.9641
388,551
Nov 4, 2025
3.1500
3.1600
3.1300
3.1500
3.0119
267,862
Nov 3, 2025
3.1900
3.2000
3.1500
3.1500
3.0119
361,355
Oct 31, 2025
3.2000
3.2200
3.1800
3.1800
3.0405
232,322
Oct 30, 2025
3.2600
3.2600
3.1800
3.2000
3.0597
345,468
