Kogan.com Ltd (ASX:KGN)
Australia · Delayed Price · Currency is AUD 3.490
-0.010 (-0.29%)
At close: Dec 24, 2025
Kogan.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 3.30 | 3.31 | 3.22 | 3.24 | 3.24 | -1.52% | 303,325 |
| Dec 11, 2025 | 3.33 | 3.35 | 3.26 | 3.29 | 3.29 | - | 309,110 |
| Dec 10, 2025 | 3.40 | 3.41 | 3.26 | 3.29 | 3.29 | -2.66% | 391,097 |
| Dec 9, 2025 | 3.40 | 3.41 | 3.31 | 3.38 | 3.38 | 0.30% | 512,579 |
| Dec 8, 2025 | 3.33 | 3.39 | 3.31 | 3.37 | 3.37 | 0.90% | 441,715 |
| Dec 5, 2025 | 3.40 | 3.42 | 3.30 | 3.34 | 3.34 | -1.76% | 503,596 |
| Dec 4, 2025 | 3.43 | 3.44 | 3.35 | 3.40 | 3.40 | -0.29% | 308,036 |
| Dec 3, 2025 | 3.31 | 3.44 | 3.31 | 3.41 | 3.41 | 2.10% | 484,286 |
| Dec 2, 2025 | 3.30 | 3.38 | 3.26 | 3.34 | 3.34 | 1.52% | 450,150 |
| Dec 1, 2025 | 3.41 | 3.41 | 3.29 | 3.29 | 3.29 | -3.52% | 562,617 |
| Nov 28, 2025 | 3.20 | 3.41 | 3.20 | 3.41 | 3.41 | 5.90% | 652,110 |
| Nov 27, 2025 | 3.16 | 3.23 | 3.09 | 3.22 | 3.22 | 2.55% | 319,102 |
| Nov 26, 2025 | 3.09 | 3.18 | 3.07 | 3.14 | 3.14 | 2.61% | 582,030 |
| Nov 25, 2025 | 3.02 | 3.08 | 2.95 | 3.06 | 3.06 | 1.32% | 543,349 |
| Nov 24, 2025 | 3.05 | 3.08 | 2.97 | 3.02 | 3.02 | 0.33% | 489,936 |
| Nov 21, 2025 | 2.96 | 3.08 | 2.88 | 3.01 | 3.01 | 0.67% | 798,055 |
| Nov 20, 2025 | 2.95 | 3.04 | 2.95 | 2.99 | 2.99 | 0.34% | 578,895 |
| Nov 19, 2025 | 3.00 | 3.02 | 2.95 | 2.98 | 2.98 | -0.33% | 436,121 |
| Nov 18, 2025 | 3.10 | 3.10 | 2.98 | 2.99 | 2.99 | -3.55% | 565,536 |
| Nov 17, 2025 | 3.07 | 3.11 | 3.01 | 3.10 | 3.10 | 0.98% | 402,085 |
| Nov 14, 2025 | 3.06 | 3.08 | 3.01 | 3.07 | 3.07 | -0.65% | 441,544 |
| 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 | 3.07 | 3.12 | 3.04 | 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% | 388,551 |
| Nov 4, 2025 | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | - | 267,862 |
| Nov 3, 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 |