Cogstate Limited (ASX:CGS)
Australia · Delayed Price · Currency is AUD 1.820
+0.080 (4.60%)
Aug 22, 2025, 3:59 PM AEST
Cogstate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.75 | 1.88 | 1.75 | 1.82 | 1.82 | 4.60% | 154,629 |
| Aug 21, 2025 | 1.73 | 1.74 | 1.65 | 1.74 | 1.74 | 2.35% | 45,522 |
| Aug 20, 2025 | 1.66 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 78,284 |
| Aug 19, 2025 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 26,552 |
| Aug 18, 2025 | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 11,157 |
| Aug 15, 2025 | 1.77 | 1.78 | 1.66 | 1.71 | 1.71 | 3.01% | 27,826 |
| Aug 14, 2025 | 1.69 | 1.71 | 1.57 | 1.66 | 1.66 | -0.60% | 61,668 |
| Aug 13, 2025 | 1.80 | 1.80 | 1.66 | 1.67 | 1.67 | -6.18% | 54,816 |
| Aug 12, 2025 | 1.69 | 1.78 | 1.61 | 1.78 | 1.78 | 4.71% | 44,993 |
| Aug 11, 2025 | 1.68 | 1.75 | 1.67 | 1.70 | 1.70 | 1.19% | 23,005 |
| Aug 8, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 50,576 |
| Aug 7, 2025 | 1.69 | 1.70 | 1.65 | 1.69 | 1.69 | - | 21,129 |
| Aug 6, 2025 | 1.61 | 1.70 | 1.55 | 1.69 | 1.69 | 4.97% | 81,094 |
| Aug 5, 2025 | 1.66 | 1.67 | 1.59 | 1.61 | 1.61 | -3.59% | 239,639 |
| Aug 4, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -4.02% | 45,965 |
| Aug 1, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 12,506 |
| Jul 31, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | 0.58% | 21,025 |
| Jul 30, 2025 | 1.81 | 1.81 | 1.69 | 1.72 | 1.72 | -4.97% | 78,665 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | - | 24,802 |
| Jul 28, 2025 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -1.63% | 161,825 |
| Jul 25, 2025 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 2.79% | 11,053 |
| Jul 24, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 110,926 |
| Jul 23, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | - | 53,178 |
| Jul 22, 2025 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | 1.12% | 138,868 |
| Jul 21, 2025 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -2.20% | 113,392 |
| Jul 18, 2025 | 1.77 | 1.86 | 1.76 | 1.82 | 1.82 | 3.41% | 221,539 |
| Jul 17, 2025 | 1.68 | 1.79 | 1.68 | 1.76 | 1.76 | 4.14% | 263,446 |
| Jul 16, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 19,732 |
| Jul 15, 2025 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -1.15% | 53,518 |
| Jul 14, 2025 | 1.69 | 1.74 | 1.67 | 1.74 | 1.74 | 4.82% | 16,330 |
| Jul 11, 2025 | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | 1.84% | 77,076 |
| Jul 10, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -3.55% | 30,704 |
| Jul 9, 2025 | 1.74 | 1.74 | 1.62 | 1.69 | 1.69 | -2.87% | 48,203 |
| Jul 8, 2025 | 1.69 | 1.74 | 1.67 | 1.74 | 1.74 | 4.19% | 75,756 |
| Jul 7, 2025 | 1.69 | 1.70 | 1.64 | 1.67 | 1.67 | 0.60% | 41,758 |
| Jul 4, 2025 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 0.61% | 21,092 |
| Jul 3, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 46,878 |
| Jul 2, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 40,430 |
| Jul 1, 2025 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | - | 124,214 |
| Jun 30, 2025 | 1.75 | 1.79 | 1.70 | 1.75 | 1.75 | 1.16% | 123,862 |
| Jun 27, 2025 | 1.73 | 1.76 | 1.70 | 1.73 | 1.73 | - | 121,405 |
| Jun 26, 2025 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | 9.49% | 123,515 |
| Jun 25, 2025 | 1.50 | 1.61 | 1.49 | 1.58 | 1.58 | 6.04% | 209,587 |
| Jun 24, 2025 | 1.50 | 1.55 | 1.44 | 1.49 | 1.49 | 10.37% | 506,225 |
| Jun 23, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 20,491 |
| Jun 20, 2025 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 37,365 |
| Jun 19, 2025 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 20,468 |
| Jun 18, 2025 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 91,168 |
| Jun 17, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 29,027 |
| Jun 16, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 39,380 |