Cogstate Limited (ASX:CGS)
Australia · Delayed Price · Currency is AUD 3.300
-0.090 (-2.65%)
Sep 23, 2026, 4:10 PM AEST
Cogstate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.42 | 3.42 | 3.25 | 3.30 | 3.30 | -2.65% | 372,215 |
| Sep 22, 2026 | 3.35 | 3.42 | 3.33 | 3.39 | 3.39 | 0.59% | 87,795 |
| Sep 21, 2026 | 3.44 | 3.50 | 3.35 | 3.37 | 3.37 | -1.75% | 306,466 |
| Sep 18, 2026 | 3.38 | 3.49 | 3.27 | 3.43 | 3.43 | 4.26% | 1,802,976 |
| Sep 17, 2026 | 3.19 | 3.38 | 3.19 | 3.29 | 3.29 | 3.13% | 879,400 |
| Sep 16, 2026 | 3.15 | 3.20 | 3.10 | 3.19 | 3.19 | 1.59% | 547,394 |
| Sep 15, 2026 | 3.05 | 3.18 | 3.05 | 3.14 | 3.14 | 4.32% | 315,460 |
| Sep 14, 2026 | 3.05 | 3.08 | 2.99 | 3.01 | 3.01 | 0.33% | 80,969 |
| Sep 11, 2026 | 2.97 | 3.02 | 2.96 | 3.00 | 3.00 | -0.33% | 67,032 |
| Sep 10, 2026 | 3.05 | 3.09 | 2.98 | 3.01 | 3.01 | -2.90% | 182,365 |
| Sep 9, 2026 | 3.04 | 3.13 | 3.02 | 3.10 | 3.10 | 1.64% | 436,334 |
| Sep 8, 2026 | 3.02 | 3.05 | 2.95 | 3.05 | 3.05 | 1.67% | 648,703 |
| Sep 7, 2026 | 3.10 | 3.10 | 2.98 | 3.00 | 3.00 | -2.91% | 198,402 |
| Sep 4, 2026 | 3.10 | 3.15 | 3.06 | 3.09 | 3.09 | 0.65% | 153,974 |
| Sep 3, 2026 | 3.00 | 3.10 | 3.00 | 3.07 | 3.07 | -0.32% | 301,335 |
| Sep 2, 2026 | 3.04 | 3.10 | 2.99 | 3.08 | 3.08 | 1.32% | 196,626 |
| Sep 1, 2026 | 3.06 | 3.08 | 2.99 | 3.04 | 3.04 | -1.30% | 178,175 |
| Aug 31, 2026 | 3.05 | 3.22 | 3.05 | 3.08 | 3.08 | -1.28% | 126,051 |
| Aug 28, 2026 | 3.18 | 3.19 | 3.05 | 3.12 | 3.12 | -2.50% | 493,014 |
| Aug 27, 2026 | 3.14 | 3.22 | 3.08 | 3.20 | 3.20 | 4.58% | 616,934 |
| Aug 26, 2026 | 3.09 | 3.15 | 3.00 | 3.06 | 3.06 | 0.99% | 461,027 |
| Aug 25, 2026 | 3.07 | 3.10 | 2.99 | 3.03 | 3.03 | -0.33% | 1,006,427 |
| Aug 24, 2026 | 3.15 | 3.15 | 3.02 | 3.04 | 3.04 | -1.94% | 428,178 |
| Aug 21, 2026 | 3.09 | 3.23 | 3.00 | 3.10 | 3.10 | 1.97% | 333,604 |
| Aug 20, 2026 | 2.95 | 3.12 | 2.95 | 3.08 | 3.04 | 5.12% | 962,357 |
| Aug 19, 2026 | 2.71 | 2.95 | 2.69 | 2.93 | 2.89 | 7.33% | 1,551,820 |
| Aug 18, 2026 | 2.90 | 2.95 | 2.62 | 2.73 | 2.69 | -2.15% | 3,221,236 |
| Aug 17, 2026 | 2.80 | 2.81 | 2.77 | 2.79 | 2.75 | -0.36% | 569,868 |
| Aug 14, 2026 | 2.79 | 2.80 | 2.72 | 2.80 | 2.76 | 2.19% | 1,292,674 |
| Aug 13, 2026 | 2.75 | 2.80 | 2.69 | 2.74 | 2.70 | -0.36% | 849,793 |
| Aug 12, 2026 | 2.67 | 2.75 | 2.67 | 2.75 | 2.71 | 1.85% | 1,003,455 |
| Aug 11, 2026 | 2.65 | 2.70 | 2.63 | 2.70 | 2.66 | 1.12% | 237,911 |
| Aug 10, 2026 | 2.62 | 2.68 | 2.59 | 2.67 | 2.64 | 3.09% | 64,109 |
| Aug 7, 2026 | 2.63 | 2.63 | 2.56 | 2.59 | 2.56 | -1.52% | 41,806 |
| Aug 6, 2026 | 2.63 | 2.68 | 2.58 | 2.63 | 2.60 | 1.15% | 141,961 |
| Aug 5, 2026 | 2.67 | 2.67 | 2.49 | 2.60 | 2.57 | 4.00% | 307,510 |
| Aug 4, 2026 | 2.47 | 2.52 | 2.47 | 2.50 | 2.47 | -0.40% | 58,774 |
| Aug 3, 2026 | 2.49 | 2.54 | 2.43 | 2.51 | 2.48 | 0.40% | 115,829 |
| Jul 31, 2026 | 2.53 | 2.56 | 2.50 | 2.50 | 2.47 | -0.79% | 68,117 |
| Jul 30, 2026 | 2.59 | 2.59 | 2.49 | 2.52 | 2.49 | -3.08% | 62,507 |
| Jul 29, 2026 | 2.45 | 2.63 | 2.42 | 2.60 | 2.57 | 5.69% | 335,473 |
| Jul 28, 2026 | 2.45 | 2.51 | 2.44 | 2.46 | 2.43 | -0.81% | 324,018 |
| Jul 27, 2026 | 2.45 | 2.55 | 2.43 | 2.48 | 2.45 | -1.98% | 167,933 |
| Jul 24, 2026 | 2.64 | 2.64 | 2.52 | 2.53 | 2.50 | -1.94% | 68,392 |
| Jul 23, 2026 | 2.65 | 2.70 | 2.57 | 2.58 | 2.55 | -1.90% | 173,698 |
| Jul 22, 2026 | 2.72 | 2.73 | 2.62 | 2.63 | 2.60 | -2.95% | 135,327 |
| Jul 21, 2026 | 2.77 | 2.77 | 2.64 | 2.71 | 2.67 | -1.45% | 191,697 |
| Jul 20, 2026 | 2.73 | 2.77 | 2.70 | 2.75 | 2.71 | 0.73% | 184,153 |
| Jul 17, 2026 | 2.70 | 2.78 | 2.66 | 2.73 | 2.69 | 2.25% | 102,279 |
| Jul 16, 2026 | 2.76 | 2.76 | 2.66 | 2.67 | 2.64 | -3.26% | 113,828 |