Kogan.com Ltd (ASX:KGN)
Australia · Delayed Price · Currency is AUD 3.955
+0.025 (0.64%)
Aug 7, 2025, 10:38 AM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3.87 | 3.96 | 3.87 | 3.93 | 3.93 | 1.29% | 197,242 |
| Aug 5, 2025 | 3.82 | 3.91 | 3.82 | 3.88 | 3.88 | 1.57% | 307,917 |
| Aug 4, 2025 | 3.82 | 3.84 | 3.79 | 3.82 | 3.82 | -0.52% | 210,493 |
| Aug 1, 2025 | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | -0.78% | 147,445 |
| Jul 31, 2025 | 3.84 | 3.87 | 3.81 | 3.87 | 3.87 | 0.26% | 227,658 |
| Jul 30, 2025 | 3.89 | 3.89 | 3.82 | 3.86 | 3.86 | -0.52% | 290,967 |
| Jul 29, 2025 | 3.95 | 3.96 | 3.88 | 3.88 | 3.88 | -2.51% | 236,720 |
| Jul 28, 2025 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | 178,538 |
| Jul 25, 2025 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -1.75% | 337,295 |
| Jul 24, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.25% | 237,547 |
| Jul 23, 2025 | 4.02 | 4.05 | 3.99 | 4.02 | 4.02 | - | 304,784 |
| Jul 22, 2025 | 4.04 | 4.04 | 4.01 | 4.02 | 4.02 | -0.74% | 183,581 |
| Jul 21, 2025 | 4.07 | 4.08 | 4.02 | 4.05 | 4.05 | -0.49% | 143,098 |
| Jul 18, 2025 | 4.01 | 4.09 | 3.98 | 4.07 | 4.07 | 0.99% | 386,907 |
| Jul 17, 2025 | 4.02 | 4.05 | 3.98 | 4.03 | 4.03 | 0.75% | 215,767 |
| Jul 16, 2025 | 3.95 | 4.02 | 3.91 | 4.00 | 4.00 | 0.76% | 284,450 |
| Jul 15, 2025 | 4.04 | 4.08 | 3.94 | 3.97 | 3.97 | -1.73% | 306,322 |
| Jul 14, 2025 | 4.00 | 4.06 | 3.97 | 4.04 | 4.04 | 1.00% | 255,213 |
| Jul 11, 2025 | 4.00 | 4.06 | 3.96 | 4.00 | 4.00 | - | 255,899 |
| Jul 10, 2025 | 3.96 | 4.02 | 3.94 | 4.00 | 4.00 | 1.27% | 198,219 |
| Jul 9, 2025 | 3.94 | 3.95 | 3.89 | 3.95 | 3.95 | - | 261,718 |
| Jul 8, 2025 | 3.89 | 3.98 | 3.86 | 3.95 | 3.95 | 1.02% | 244,884 |
| Jul 7, 2025 | 3.91 | 3.92 | 3.85 | 3.91 | 3.91 | - | 217,728 |
| Jul 4, 2025 | 3.88 | 3.97 | 3.88 | 3.91 | 3.91 | 1.03% | 410,083 |
| Jul 3, 2025 | 3.85 | 3.91 | 3.84 | 3.87 | 3.87 | - | 330,240 |
| Jul 2, 2025 | 3.89 | 3.91 | 3.82 | 3.87 | 3.87 | - | 360,328 |
| Jul 1, 2025 | 3.75 | 3.89 | 3.75 | 3.87 | 3.87 | 2.93% | 602,706 |
| Jun 30, 2025 | 3.73 | 3.80 | 3.69 | 3.76 | 3.76 | 0.80% | 772,125 |
| Jun 27, 2025 | 3.75 | 3.82 | 3.73 | 3.73 | 3.73 | -1.32% | 601,119 |
| Jun 26, 2025 | 3.72 | 3.83 | 3.71 | 3.78 | 3.78 | 1.07% | 398,262 |
| Jun 25, 2025 | 3.81 | 3.85 | 3.74 | 3.74 | 3.74 | -2.09% | 638,528 |
| Jun 24, 2025 | 3.68 | 3.85 | 3.68 | 3.82 | 3.82 | 4.09% | 580,033 |
| Jun 23, 2025 | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | -1.61% | 330,851 |
| Jun 20, 2025 | 3.75 | 3.75 | 3.70 | 3.73 | 3.73 | -0.53% | 367,759 |
| Jun 19, 2025 | 3.78 | 3.81 | 3.73 | 3.75 | 3.75 | -1.06% | 521,527 |
| Jun 18, 2025 | 3.91 | 3.91 | 3.79 | 3.79 | 3.79 | -3.07% | 453,098 |
| Jun 17, 2025 | 3.86 | 3.97 | 3.86 | 3.91 | 3.91 | 0.77% | 404,767 |
| Jun 16, 2025 | 3.83 | 3.91 | 3.81 | 3.88 | 3.88 | 1.31% | 368,668 |
| Jun 13, 2025 | 3.94 | 3.94 | 3.78 | 3.83 | 3.83 | -3.53% | 981,764 |
| Jun 12, 2025 | 4.02 | 4.02 | 3.94 | 3.97 | 3.97 | -1.49% | 459,315 |
| Jun 11, 2025 | 4.07 | 4.09 | 4.01 | 4.03 | 4.03 | -0.74% | 288,943 |
| Jun 10, 2025 | 4.05 | 4.12 | 4.05 | 4.06 | 4.06 | 0.50% | 219,605 |
| Jun 6, 2025 | 4.04 | 4.10 | 4.02 | 4.04 | 4.04 | - | 274,760 |
| Jun 5, 2025 | 4.03 | 4.06 | 3.98 | 4.04 | 4.04 | 0.75% | 262,502 |
| Jun 4, 2025 | 3.90 | 4.05 | 3.90 | 4.01 | 4.01 | 3.62% | 430,278 |
| Jun 3, 2025 | 3.95 | 3.97 | 3.86 | 3.87 | 3.87 | -2.03% | 809,721 |
| Jun 2, 2025 | 3.91 | 3.99 | 3.86 | 3.95 | 3.95 | 1.02% | 552,163 |
| May 30, 2025 | 3.98 | 3.98 | 3.91 | 3.91 | 3.91 | -1.76% | 332,026 |
| May 29, 2025 | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | 1.02% | 360,858 |
| May 28, 2025 | 4.09 | 4.09 | 3.93 | 3.94 | 3.94 | -2.96% | 716,840 |