Kogan.com Ltd (ASX:KGN)
Australia · Delayed Price · Currency is AUD 4.080
+0.110 (2.77%)
At close: Feb 26, 2026
Kogan.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.00 | 4.13 | 4.00 | 4.08 | - | 2.77% | 493,591 |
| Feb 25, 2026 | 3.59 | 4.05 | 3.58 | 3.97 | 3.97 | 10.58% | 1,548,900 |
| Feb 24, 2026 | 3.38 | 3.62 | 3.38 | 3.59 | 3.59 | 10.12% | 1,498,767 |
| Feb 23, 2026 | 3.23 | 3.42 | 3.16 | 3.26 | 3.26 | 5.50% | 743,069 |
| Feb 20, 2026 | 3.21 | 3.21 | 3.08 | 3.09 | 3.09 | -3.44% | 308,381 |
| Feb 19, 2026 | 3.17 | 3.21 | 3.12 | 3.20 | 3.20 | 1.59% | 262,742 |
| Feb 18, 2026 | 3.08 | 3.17 | 3.07 | 3.15 | 3.15 | 2.94% | 276,167 |
| Feb 17, 2026 | 3.00 | 3.09 | 2.99 | 3.06 | 3.06 | 2.00% | 416,193 |
| Feb 16, 2026 | 3.02 | 3.04 | 2.97 | 3.00 | 3.00 | -0.33% | 702,540 |
| Feb 13, 2026 | 3.10 | 3.11 | 2.99 | 3.01 | 3.01 | -3.83% | 893,525 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.10 | 3.13 | 3.13 | -7.40% | 687,057 |
| Feb 11, 2026 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | - | 294,516 |
| Feb 10, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 174,545 |
| Feb 9, 2026 | 3.43 | 3.43 | 3.33 | 3.40 | 3.40 | 1.80% | 183,885 |
| Feb 6, 2026 | 3.49 | 3.49 | 3.29 | 3.34 | 3.34 | -5.11% | 541,663 |
| Feb 5, 2026 | 3.50 | 3.53 | 3.47 | 3.52 | 3.52 | 0.28% | 270,811 |
| Feb 4, 2026 | 3.55 | 3.59 | 3.46 | 3.51 | 3.51 | -1.68% | 690,549 |
| Feb 3, 2026 | 3.68 | 3.68 | 3.54 | 3.57 | 3.57 | -3.25% | 539,830 |
| Feb 2, 2026 | 3.61 | 3.74 | 3.58 | 3.69 | 3.69 | 0.54% | 396,628 |
| Jan 30, 2026 | 3.75 | 3.77 | 3.62 | 3.67 | 3.67 | -3.17% | 536,959 |
| Jan 29, 2026 | 3.85 | 3.86 | 3.75 | 3.79 | 3.79 | -1.56% | 157,455 |
| Jan 28, 2026 | 3.95 | 3.95 | 3.84 | 3.85 | 3.85 | -3.02% | 369,411 |
| Jan 27, 2026 | 3.90 | 3.97 | 3.87 | 3.97 | 3.97 | 0.76% | 375,444 |
| Jan 23, 2026 | 3.92 | 3.98 | 3.88 | 3.94 | 3.94 | 0.51% | 228,540 |
| Jan 22, 2026 | 3.81 | 3.99 | 3.80 | 3.92 | 3.92 | 2.62% | 453,897 |
| Jan 21, 2026 | 3.85 | 3.89 | 3.77 | 3.82 | 3.82 | -2.30% | 545,996 |
| Jan 20, 2026 | 3.90 | 3.92 | 3.84 | 3.91 | 3.91 | 0.26% | 194,424 |
| Jan 19, 2026 | 3.90 | 3.97 | 3.88 | 3.90 | 3.90 | -0.26% | 167,241 |
| Jan 16, 2026 | 3.89 | 3.93 | 3.89 | 3.91 | 3.91 | 0.77% | 143,565 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.81 | 3.88 | 3.88 | -1.27% | 275,583 |
| Jan 14, 2026 | 3.90 | 3.94 | 3.89 | 3.93 | 3.93 | 1.03% | 199,599 |
| Jan 13, 2026 | 3.88 | 3.92 | 3.84 | 3.89 | 3.89 | 0.52% | 299,425 |
| Jan 12, 2026 | 4.00 | 4.01 | 3.84 | 3.87 | 3.87 | -3.01% | 507,833 |
| Jan 9, 2026 | 3.95 | 4.04 | 3.92 | 3.99 | 3.99 | 1.27% | 616,938 |
| Jan 8, 2026 | 3.91 | 3.97 | 3.83 | 3.94 | 3.94 | 0.77% | 707,918 |
| Jan 7, 2026 | 3.84 | 3.95 | 3.81 | 3.91 | 3.91 | 2.89% | 530,629 |
| Jan 6, 2026 | 3.60 | 3.89 | 3.60 | 3.80 | 3.80 | 4.11% | 677,360 |
| Jan 5, 2026 | 3.72 | 3.73 | 3.57 | 3.65 | 3.65 | -1.62% | 478,596 |
| Jan 2, 2026 | 3.65 | 3.73 | 3.65 | 3.71 | 3.71 | 1.09% | 375,569 |
| Dec 31, 2025 | 3.61 | 3.68 | 3.61 | 3.67 | 3.67 | 1.94% | 266,719 |
| Dec 30, 2025 | 3.55 | 3.62 | 3.55 | 3.60 | 3.60 | 0.84% | 377,583 |
| Dec 29, 2025 | 3.47 | 3.59 | 3.42 | 3.57 | 3.57 | 2.29% | 484,587 |
| Dec 24, 2025 | 3.50 | 3.52 | 3.40 | 3.49 | 3.49 | -0.29% | 535,763 |
| Dec 23, 2025 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 2.94% | 533,078 |
| Dec 22, 2025 | 3.38 | 3.43 | 3.33 | 3.40 | 3.40 | 2.10% | 308,036 |
| Dec 19, 2025 | 3.27 | 3.37 | 3.27 | 3.33 | 3.33 | 1.83% | 506,165 |
| Dec 18, 2025 | 3.24 | 3.29 | 3.16 | 3.27 | 3.27 | 1.24% | 311,935 |
| Dec 17, 2025 | 3.23 | 3.25 | 3.20 | 3.23 | 3.23 | - | 242,390 |
| Dec 16, 2025 | 3.29 | 3.30 | 3.18 | 3.23 | 3.23 | -1.82% | 281,393 |
| Dec 15, 2025 | 3.22 | 3.33 | 3.18 | 3.29 | 3.29 | 1.54% | 309,820 |