Kogan.com Ltd (ASX:KGN)
Australia · Delayed Price · Currency is AUD 4.050
+0.010 (0.25%)
Aug 28, 2025, 11:39 AM AEST
Kogan.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.05 | 4.17 | 4.02 | 4.05 | - | - | 169,095 |
| Aug 27, 2025 | 4.12 | 4.12 | 3.91 | 4.05 | 4.05 | -1.94% | 703,985 |
| Aug 26, 2025 | 4.20 | 4.29 | 4.01 | 4.13 | 4.13 | -0.96% | 961,362 |
| Aug 25, 2025 | 4.06 | 4.23 | 3.76 | 4.17 | 4.17 | 3.47% | 1,856,978 |
| Aug 22, 2025 | 4.08 | 4.08 | 4.00 | 4.03 | 4.03 | -1.23% | 251,722 |
| Aug 21, 2025 | 3.98 | 4.08 | 3.97 | 4.08 | 4.08 | 2.77% | 259,757 |
| Aug 20, 2025 | 4.04 | 4.04 | 3.92 | 3.97 | 3.97 | -1.49% | 192,744 |
| Aug 19, 2025 | 3.90 | 4.08 | 3.90 | 4.03 | 4.03 | 3.33% | 537,814 |
| Aug 18, 2025 | 3.93 | 3.96 | 3.79 | 3.90 | 3.90 | -2.50% | 752,850 |
| Aug 15, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.25% | 160,636 |
| Aug 14, 2025 | 3.99 | 4.05 | 3.96 | 4.01 | 4.01 | 0.50% | 320,882 |
| Aug 13, 2025 | 3.98 | 4.00 | 3.94 | 3.99 | 3.99 | 1.01% | 156,185 |
| Aug 12, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | 0.77% | 204,227 |
| Aug 11, 2025 | 3.94 | 3.96 | 3.90 | 3.92 | 3.92 | -0.76% | 174,285 |
| Aug 8, 2025 | 3.98 | 4.02 | 3.93 | 3.95 | 3.95 | -0.75% | 242,023 |
| Aug 7, 2025 | 3.93 | 3.99 | 3.92 | 3.98 | 3.98 | 1.27% | 165,307 |
| 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 |