Kogan.com Ltd (ASX:KGN)
Australia · Delayed Price · Currency is AUD 3.020
-0.070 (-2.27%)
Nov 14, 2025, 10:08 AM AEST
Kogan.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | -0.32% | 437,986 |
| Nov 12, 2025 | 3.11 | 3.18 | 3.10 | 3.10 | 3.10 | 0.32% | 279,748 |
| Nov 11, 2025 | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | - | 233,301 |
| Nov 10, 2025 | 3.05 | 3.12 | 3.05 | 3.09 | 3.09 | 0.98% | 315,630 |
| Nov 7, 2025 | 3.03 | 3.07 | 3.01 | 3.06 | 3.06 | 0.99% | 455,375 |
| Nov 6, 2025 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | -2.26% | 449,509 |
| Nov 5, 2025 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.59% | 449,509 |
| Nov 4, 2025 | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | - | 388,551 |
| Nov 3, 2025 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | - | 361,355 |
| Nov 2, 2025 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -0.94% | 361,355 |
| Oct 31, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -0.63% | 232,322 |
| Oct 30, 2025 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | -1.84% | 345,468 |
| Oct 29, 2025 | 3.22 | 3.33 | 3.22 | 3.26 | 3.26 | 1.24% | 434,330 |
| Oct 28, 2025 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -0.92% | 339,203 |
| Oct 27, 2025 | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | 0.93% | 285,173 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.21 | 3.22 | 3.22 | -0.31% | 231,858 |
| Oct 23, 2025 | 3.22 | 3.25 | 3.20 | 3.23 | 3.23 | - | 296,318 |
| Oct 22, 2025 | 3.21 | 3.26 | 3.19 | 3.23 | 3.23 | 0.31% | 320,468 |
| Oct 21, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 293,578 |
| Oct 20, 2025 | 3.22 | 3.28 | 3.19 | 3.20 | 3.20 | -0.62% | 415,071 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.21 | 3.22 | 3.22 | -2.72% | 958,747 |
| Oct 16, 2025 | 3.29 | 3.34 | 3.27 | 3.31 | 3.31 | 0.61% | 362,395 |
| Oct 15, 2025 | 3.34 | 3.35 | 3.27 | 3.29 | 3.29 | -0.60% | 431,514 |
| Oct 14, 2025 | 3.41 | 3.43 | 3.30 | 3.31 | 3.31 | -2.36% | 568,101 |
| Oct 13, 2025 | 3.38 | 3.43 | 3.33 | 3.39 | 3.39 | -0.29% | 481,600 |
| Oct 10, 2025 | 3.35 | 3.47 | 3.35 | 3.40 | 3.40 | 0.89% | 814,527 |
| Oct 9, 2025 | 3.29 | 3.38 | 3.29 | 3.37 | 3.37 | 2.43% | 497,180 |
| Oct 8, 2025 | 3.40 | 3.40 | 3.26 | 3.29 | 3.29 | -3.80% | 1,280,942 |
| Oct 7, 2025 | 3.38 | 3.45 | 3.37 | 3.42 | 3.42 | 1.18% | 1,654,400 |
| Oct 6, 2025 | 3.40 | 3.41 | 3.36 | 3.38 | 3.38 | - | 367,466 |
| Oct 5, 2025 | 3.40 | 3.41 | 3.36 | 3.38 | 3.38 | -0.59% | 367,466 |
| Oct 3, 2025 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | 1.49% | 462,262 |
| Oct 2, 2025 | 3.38 | 3.40 | 3.33 | 3.35 | 3.35 | - | 462,262 |
| Oct 1, 2025 | 3.39 | 3.40 | 3.33 | 3.35 | 3.35 | -1.18% | 578,975 |
| Sep 30, 2025 | 3.38 | 3.44 | 3.35 | 3.39 | 3.39 | -0.59% | 599,533 |
| Sep 29, 2025 | 3.43 | 3.49 | 3.40 | 3.41 | 3.41 | -0.87% | 590,187 |
| Sep 26, 2025 | 3.44 | 3.48 | 3.40 | 3.44 | 3.44 | 0.29% | 527,001 |
| Sep 25, 2025 | 3.43 | 3.51 | 3.43 | 3.43 | 3.43 | -0.58% | 491,247 |
| Sep 24, 2025 | 3.53 | 3.55 | 3.41 | 3.45 | 3.45 | -2.27% | 619,359 |
| Sep 23, 2025 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -1.40% | 722,852 |
| Sep 22, 2025 | 3.65 | 3.68 | 3.56 | 3.58 | 3.58 | -1.92% | 975,387 |
| Sep 19, 2025 | 3.68 | 3.76 | 3.65 | 3.65 | 3.65 | -0.54% | 5,187,872 |
| Sep 18, 2025 | 3.67 | 3.70 | 3.66 | 3.67 | 3.67 | - | 700,706 |
| Sep 17, 2025 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | -2.13% | 772,908 |
| Sep 16, 2025 | 3.72 | 3.76 | 3.72 | 3.75 | 3.75 | 0.54% | 342,074 |
| Sep 15, 2025 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | -0.53% | 345,249 |
| Sep 12, 2025 | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | - | 291,379 |
| Sep 11, 2025 | 3.85 | 3.85 | 3.73 | 3.75 | 3.75 | -2.60% | 493,078 |
| Sep 10, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.78 | -1.53% | 275,109 |
| Sep 9, 2025 | 3.90 | 3.92 | 3.84 | 3.91 | 3.84 | 1.03% | 522,154 |