Skip to main content
logo
Cogstate Limited (ASX:CGS)
Australia flag Australia · Delayed Price · Currency is AUD
2.450
+0.010 (0.41%)
Apr 28, 2026, 4:10 PM AEST

Cogstate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.442.592.412.452.450.41%141,126
Apr 27, 20262.502.552.402.442.44-96,399
Apr 24, 20262.422.472.412.442.440.83%112,092
Apr 23, 20262.412.442.392.422.42-0.41%77,401
Apr 22, 20262.382.442.372.432.432.53%129,883
Apr 21, 20262.472.472.372.372.37-2.87%18,268
Apr 20, 20262.522.692.422.442.44-2.40%146,891
Apr 17, 20262.402.512.402.502.504.17%134,217
Apr 16, 20262.392.402.362.402.400.42%374,882
Apr 15, 20262.322.392.302.392.394.82%662,294
Apr 14, 20262.302.322.262.282.280.88%185,632
Apr 13, 20262.302.312.222.262.26-1.74%43,613
Apr 10, 20262.212.332.212.302.303.14%61,830
Apr 9, 20262.422.452.222.232.23-7.08%241,024
Apr 8, 20262.242.402.202.402.4012.15%464,438
Apr 7, 20262.142.182.092.142.140.47%159,467
Apr 2, 20262.212.212.102.132.13-1.84%140,914
Apr 1, 20262.172.202.142.172.17-99,472
Mar 31, 20262.222.252.172.172.17-2.69%29,463
Mar 30, 20262.262.292.222.232.23-0.45%63,991
Mar 27, 20262.222.262.222.242.240.45%9,194
Mar 26, 20262.202.232.202.232.232.76%22,059
Mar 25, 20262.112.202.102.172.172.84%83,189
Mar 24, 20262.142.172.082.112.11-0.47%158,234
Mar 23, 20262.112.162.112.122.12-1.85%13,178
Mar 20, 20262.182.192.142.162.16-0.46%169,029
Mar 19, 20262.302.302.172.172.17-1.36%29,230
Mar 18, 20262.152.262.132.202.202.33%50,343
Mar 17, 20262.182.182.102.152.15-1.83%94,026
Mar 16, 20262.152.222.132.192.191.86%38,808
Mar 13, 20262.182.212.152.152.15-0.92%130,402
Mar 12, 20262.292.292.172.172.17-3.98%27,271
Mar 11, 20262.322.322.252.262.26-2.59%46,055
Mar 10, 20262.212.342.212.322.325.45%185,719
Mar 9, 20262.102.242.072.202.204.27%219,151
Mar 6, 20262.152.172.102.112.11-3.21%62,969
Mar 5, 20262.142.202.142.182.181.87%40,384
Mar 4, 20262.132.162.122.142.14-56,460
Mar 3, 20262.202.202.132.142.14-2.28%71,811
Mar 2, 20262.352.352.112.192.19-4.37%163,393
Feb 27, 20262.312.352.262.292.29-0.87%38,103
Feb 26, 20262.372.372.242.312.31-2.53%132,918
Feb 25, 20262.282.372.222.372.377.73%88,242
Feb 24, 20262.242.242.192.202.200.92%431,345
Feb 23, 20262.272.302.152.182.180.46%147,794
Feb 20, 20262.372.372.172.172.17-8.44%97,226
Feb 19, 20262.322.372.142.372.378.72%47,679
Feb 18, 20262.182.302.182.182.18-0.91%284,068
Feb 17, 20262.122.202.122.202.203.29%15,522
Feb 16, 20262.142.202.112.132.13-1.84%124,066