Cogstate Limited (ASX:CGS)
Australia · Delayed Price · Currency is AUD 1.990
+0.040 (2.05%)
Sep 17, 2025, 4:10 PM AEST
Cogstate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.95 | 2.04 | 1.92 | 1.99 | 1.99 | 2.05% | 102,399 |
| Sep 16, 2025 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 2.09% | 121,940 |
| Sep 15, 2025 | 1.79 | 1.98 | 1.78 | 1.91 | 1.91 | 8.52% | 93,109 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 340,354 |
| Sep 11, 2025 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 66,804 |
| Sep 10, 2025 | 1.76 | 1.81 | 1.73 | 1.78 | 1.78 | 0.56% | 64,718 |
| Sep 9, 2025 | 1.74 | 1.77 | 1.69 | 1.77 | 1.77 | 2.31% | 3,934,037 |
| Sep 8, 2025 | 1.72 | 1.77 | 1.71 | 1.73 | 1.73 | 0.58% | 68,269 |
| Sep 5, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -3.91% | 20,134 |
| Sep 4, 2025 | 1.72 | 1.79 | 1.71 | 1.79 | 1.79 | 5.29% | 122,146 |
| Sep 3, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 79,732 |
| Sep 2, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 72,387 |
| Sep 1, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 107,947 |
| Aug 29, 2025 | 1.73 | 1.78 | 1.71 | 1.71 | 1.71 | -0.58% | 120,487 |
| Aug 28, 2025 | 1.68 | 1.75 | 1.65 | 1.72 | 1.72 | 0.58% | 31,641 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | -5.00% | 61,232 |
| Aug 26, 2025 | 1.77 | 1.86 | 1.77 | 1.80 | 1.78 | 0.56% | 210,317 |
| Aug 25, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.77 | -1.65% | 157,025 |
| Aug 22, 2025 | 1.75 | 1.88 | 1.75 | 1.82 | 1.80 | 4.60% | 158,518 |
| Aug 21, 2025 | 1.73 | 1.74 | 1.65 | 1.74 | 1.72 | 2.35% | 45,522 |
| Aug 20, 2025 | 1.66 | 1.70 | 1.65 | 1.70 | 1.68 | 1.80% | 78,284 |
| Aug 19, 2025 | 1.66 | 1.69 | 1.65 | 1.67 | 1.65 | -0.60% | 26,552 |
| Aug 18, 2025 | 1.69 | 1.71 | 1.66 | 1.68 | 1.66 | -1.75% | 11,157 |
| Aug 15, 2025 | 1.77 | 1.78 | 1.66 | 1.71 | 1.69 | 3.01% | 27,826 |
| Aug 14, 2025 | 1.69 | 1.71 | 1.57 | 1.66 | 1.64 | -0.60% | 61,668 |
| Aug 13, 2025 | 1.80 | 1.80 | 1.66 | 1.67 | 1.65 | -6.18% | 54,816 |
| Aug 12, 2025 | 1.69 | 1.78 | 1.61 | 1.78 | 1.76 | 4.71% | 44,993 |
| Aug 11, 2025 | 1.68 | 1.75 | 1.67 | 1.70 | 1.68 | 1.19% | 23,005 |
| Aug 8, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.66 | -0.59% | 50,576 |
| Aug 7, 2025 | 1.69 | 1.70 | 1.65 | 1.69 | 1.67 | - | 21,129 |
| Aug 6, 2025 | 1.61 | 1.70 | 1.55 | 1.69 | 1.67 | 4.97% | 81,094 |
| Aug 5, 2025 | 1.66 | 1.67 | 1.59 | 1.61 | 1.59 | -3.59% | 239,639 |
| Aug 4, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.65 | -4.02% | 45,965 |
| Aug 1, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.72 | 0.58% | 12,506 |
| Jul 31, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.71 | 0.58% | 21,025 |
| Jul 30, 2025 | 1.81 | 1.81 | 1.69 | 1.72 | 1.70 | -4.97% | 78,665 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.78 | - | 24,802 |
| Jul 28, 2025 | 1.85 | 1.86 | 1.81 | 1.81 | 1.79 | -1.63% | 161,825 |
| Jul 25, 2025 | 1.81 | 1.84 | 1.79 | 1.84 | 1.82 | 2.79% | 11,053 |
| Jul 24, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.77 | -0.56% | 110,926 |
| Jul 23, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | 1.78 | - | 53,178 |
| Jul 22, 2025 | 1.81 | 1.84 | 1.78 | 1.80 | 1.78 | 1.12% | 138,868 |
| Jul 21, 2025 | 1.82 | 1.83 | 1.78 | 1.78 | 1.76 | -2.20% | 113,392 |
| Jul 18, 2025 | 1.77 | 1.86 | 1.76 | 1.82 | 1.80 | 3.41% | 221,539 |
| Jul 17, 2025 | 1.68 | 1.79 | 1.68 | 1.76 | 1.74 | 4.14% | 263,446 |
| Jul 16, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.67 | -1.74% | 19,732 |
| Jul 15, 2025 | 1.75 | 1.76 | 1.70 | 1.72 | 1.70 | -1.15% | 53,518 |
| Jul 14, 2025 | 1.69 | 1.74 | 1.67 | 1.74 | 1.72 | 4.82% | 16,330 |
| Jul 11, 2025 | 1.62 | 1.69 | 1.62 | 1.66 | 1.64 | 1.84% | 77,076 |
| Jul 10, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.61 | -3.55% | 30,704 |