Skip to main content
logo
Cogstate Limited (ASX:CGS)
Australia flag Australia · Delayed Price · Currency is AUD
2.540
-0.050 (-1.93%)
Nov 27, 2025, 4:10 PM AEST

Cogstate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252.602.632.552.592.59-0.38%76,323
Nov 25, 20252.592.632.552.602.600.39%85,041
Nov 24, 20252.402.632.402.592.593.60%367,006
Nov 21, 20252.472.572.442.502.50-3.10%638,223
Nov 20, 20252.632.652.562.582.58-66,542
Nov 19, 20252.602.642.482.582.58-2.64%337,832
Nov 18, 20252.702.772.602.652.65-1.85%331,150
Nov 17, 20252.742.742.672.702.70-1.46%862,477
Nov 14, 20252.802.812.722.742.74-3.86%478,689
Nov 13, 20252.892.892.812.852.85-0.70%170,433
Nov 12, 20252.892.942.842.872.87-1.71%195,383
Nov 11, 20252.872.972.802.922.924.29%673,768
Nov 10, 20252.672.822.612.802.803.70%347,790
Nov 7, 20252.712.722.672.702.70-1.82%164,367
Nov 6, 20252.802.802.722.752.75-0.72%146,906
Nov 5, 20252.782.782.682.772.770.36%128,039
Nov 4, 20252.852.862.752.762.76-2.47%415,542
Nov 3, 20252.812.872.762.832.832.91%833,717
Oct 31, 20252.752.782.702.752.751.48%467,795
Oct 30, 20252.552.752.552.712.715.86%526,411
Oct 29, 20252.522.602.522.562.560.39%77,393
Oct 28, 20252.552.552.492.552.55-188,888
Oct 27, 20252.462.602.412.552.553.66%334,624
Oct 24, 20252.442.472.412.462.460.82%1,506,865
Oct 23, 20252.452.502.422.442.44-0.41%117,905
Oct 22, 20252.542.542.432.452.45-3.54%73,077
Oct 21, 20252.552.552.502.542.540.40%81,780
Oct 20, 20252.412.582.412.532.533.69%588,118
Oct 17, 20252.692.692.352.442.44-6.15%317,153
Oct 16, 20252.502.642.502.602.606.12%156,139
Oct 15, 20252.462.502.432.452.451.66%172,530
Oct 14, 20252.442.462.382.412.410.42%111,588
Oct 13, 20252.392.412.332.402.400.42%131,170
Oct 10, 20252.342.402.342.392.392.14%57,360
Oct 9, 20252.452.492.342.342.34-4.10%166,219
Oct 8, 20252.472.472.392.442.440.41%610,947
Oct 7, 20252.332.462.302.432.434.29%291,369
Oct 6, 20252.302.352.292.332.33-84,169
Oct 3, 20252.252.372.212.332.334.02%284,186
Oct 2, 20252.192.242.172.242.241.82%741,155
Oct 1, 20252.192.222.172.202.200.46%77,915
Sep 30, 20252.162.232.152.192.191.86%106,808
Sep 29, 20252.172.182.142.152.15-0.92%141,289
Sep 26, 20252.172.202.142.172.17-50,251
Sep 25, 20252.172.182.142.172.171.40%32,647
Sep 24, 20252.182.182.102.142.14-1.38%127,138
Sep 23, 20252.152.192.072.172.174.33%163,199
Sep 22, 20252.022.151.992.082.082.97%228,865
Sep 19, 20252.002.071.982.022.021.00%251,905
Sep 18, 20251.992.041.962.002.000.50%114,311