Cogstate Limited (ASX:CGS)
Australia · Delayed Price · Currency is AUD 2.440
+0.010 (0.41%)
Oct 8, 2025, 4:10 PM AEST
Cogstate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.33 | 2.46 | 2.30 | 2.43 | 2.43 | 4.29% | 291,369 |
| Oct 6, 2025 | 2.30 | 2.35 | 2.29 | 2.33 | 2.33 | - | 84,169 |
| Oct 5, 2025 | 2.30 | 2.33 | 2.29 | 2.33 | 2.33 | - | 25,010 |
| Oct 3, 2025 | 2.25 | 2.37 | 2.21 | 2.33 | 2.33 | 4.02% | 284,186 |
| Oct 2, 2025 | 2.19 | 2.24 | 2.17 | 2.24 | 2.24 | 1.82% | 741,155 |
| Oct 1, 2025 | 2.19 | 2.22 | 2.17 | 2.20 | 2.20 | 0.46% | 77,915 |
| Sep 30, 2025 | 2.16 | 2.23 | 2.15 | 2.19 | 2.19 | 1.86% | 106,808 |
| Sep 29, 2025 | 2.17 | 2.18 | 2.14 | 2.15 | 2.15 | -0.92% | 141,289 |
| Sep 28, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 1,025 |
| Sep 26, 2025 | 2.17 | 2.20 | 2.14 | 2.17 | 2.17 | - | 50,251 |
| Sep 25, 2025 | 2.17 | 2.18 | 2.14 | 2.17 | 2.17 | 1.40% | 32,647 |
| Sep 24, 2025 | 2.18 | 2.18 | 2.10 | 2.14 | 2.14 | -1.38% | 127,138 |
| Sep 23, 2025 | 2.15 | 2.19 | 2.07 | 2.17 | 2.17 | 4.33% | 163,199 |
| Sep 22, 2025 | 2.02 | 2.15 | 1.99 | 2.08 | 2.08 | 2.97% | 228,865 |
| Sep 19, 2025 | 2.00 | 2.07 | 1.98 | 2.02 | 2.02 | 1.00% | 251,905 |
| Sep 18, 2025 | 1.99 | 2.04 | 1.96 | 2.00 | 2.00 | 0.50% | 114,311 |
| Sep 17, 2025 | 1.95 | 2.04 | 1.92 | 1.99 | 1.99 | 2.05% | 143,649 |
| 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 |