Kogan.com Ltd (ASX:KGN)
Australia · Delayed Price · Currency is AUD 4.640
-0.070 (-1.49%)
Aug 12, 2026, 4:10 PM AEST
Kogan.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.74 | 4.74 | 4.65 | 4.71 | 4.71 | -0.63% | 205,352 |
| Aug 10, 2026 | 4.66 | 4.77 | 4.62 | 4.74 | 4.74 | 1.72% | 320,697 |
| Aug 7, 2026 | 4.71 | 4.80 | 4.59 | 4.66 | 4.66 | -1.48% | 336,910 |
| Aug 6, 2026 | 4.63 | 4.75 | 4.58 | 4.73 | 4.73 | 2.16% | 366,872 |
| Aug 5, 2026 | 4.33 | 4.65 | 4.33 | 4.63 | 4.63 | 4.75% | 941,151 |
| Aug 4, 2026 | 4.26 | 4.47 | 4.24 | 4.42 | 4.42 | 3.76% | 320,669 |
| Aug 3, 2026 | 4.23 | 4.35 | 4.23 | 4.26 | 4.26 | -0.23% | 171,295 |
| Jul 31, 2026 | 4.21 | 4.32 | 4.21 | 4.27 | 4.27 | 0.71% | 116,388 |
| Jul 30, 2026 | 4.32 | 4.32 | 4.20 | 4.24 | 4.24 | -2.08% | 237,100 |
| Jul 29, 2026 | 4.19 | 4.34 | 4.18 | 4.33 | 4.33 | 1.64% | 247,187 |
| Jul 28, 2026 | 4.15 | 4.29 | 4.14 | 4.26 | 4.26 | 2.16% | 248,971 |
| Jul 27, 2026 | 4.02 | 4.21 | 4.00 | 4.17 | 4.17 | 3.47% | 219,670 |
| Jul 24, 2026 | 4.00 | 4.05 | 3.94 | 4.03 | 4.03 | - | 243,305 |
| Jul 23, 2026 | 4.09 | 4.14 | 4.00 | 4.03 | 4.03 | -2.66% | 201,985 |
| Jul 22, 2026 | 4.14 | 4.15 | 4.04 | 4.14 | 4.14 | -0.48% | 298,271 |
| Jul 21, 2026 | 4.16 | 4.19 | 4.12 | 4.16 | 4.16 | -0.95% | 95,109 |
| Jul 20, 2026 | 4.16 | 4.24 | 4.12 | 4.20 | 4.20 | 0.24% | 126,923 |
| Jul 17, 2026 | 4.24 | 4.27 | 4.16 | 4.19 | 4.19 | -1.18% | 111,884 |
| Jul 16, 2026 | 4.17 | 4.28 | 4.17 | 4.24 | 4.24 | 1.19% | 161,098 |
| Jul 15, 2026 | 4.16 | 4.25 | 4.12 | 4.19 | 4.19 | 0.48% | 151,426 |
| Jul 14, 2026 | 4.16 | 4.23 | 4.12 | 4.17 | 4.17 | -0.71% | 77,947 |
| Jul 13, 2026 | 4.20 | 4.23 | 4.08 | 4.20 | 4.20 | -1.18% | 302,423 |
| Jul 10, 2026 | 4.25 | 4.29 | 4.15 | 4.25 | 4.25 | 0.95% | 134,614 |
| Jul 9, 2026 | 4.22 | 4.30 | 4.21 | 4.21 | 4.21 | -1.41% | 209,817 |
| Jul 8, 2026 | 4.38 | 4.40 | 4.23 | 4.27 | 4.27 | -4.04% | 330,820 |
| Jul 7, 2026 | 4.38 | 4.47 | 4.36 | 4.45 | 4.45 | 1.60% | 198,088 |
| Jul 6, 2026 | 4.38 | 4.43 | 4.35 | 4.38 | 4.38 | - | 114,324 |
| Jul 3, 2026 | 4.34 | 4.44 | 4.32 | 4.38 | 4.38 | 0.46% | 160,955 |
| Jul 2, 2026 | 4.33 | 4.44 | 4.30 | 4.36 | 4.36 | 0.23% | 120,109 |
| Jul 1, 2026 | 4.43 | 4.48 | 4.33 | 4.35 | 4.35 | -1.81% | 142,148 |
| Jun 30, 2026 | 4.21 | 4.45 | 4.04 | 4.43 | 4.43 | 4.24% | 657,594 |
| Jun 29, 2026 | 4.24 | 4.36 | 4.21 | 4.25 | 4.25 | - | 319,480 |
| Jun 26, 2026 | 4.33 | 4.36 | 4.20 | 4.25 | 4.25 | -2.30% | 291,983 |
| Jun 25, 2026 | 4.23 | 4.40 | 4.23 | 4.35 | 4.35 | 2.35% | 314,798 |
| Jun 24, 2026 | 4.30 | 4.43 | 4.20 | 4.25 | 4.25 | -2.52% | 377,018 |
| Jun 23, 2026 | 4.33 | 4.44 | 4.31 | 4.36 | 4.36 | -0.46% | 256,664 |
| Jun 22, 2026 | 4.37 | 4.44 | 4.23 | 4.38 | 4.38 | - | 411,297 |
| Jun 19, 2026 | 4.45 | 4.45 | 4.30 | 4.38 | 4.38 | -0.45% | 543,388 |
| Jun 18, 2026 | 4.33 | 4.45 | 4.27 | 4.40 | 4.40 | -1.12% | 234,630 |
| Jun 17, 2026 | 4.39 | 4.59 | 4.35 | 4.45 | 4.45 | 1.37% | 400,352 |
| Jun 16, 2026 | 4.26 | 4.41 | 4.22 | 4.39 | 4.39 | 2.81% | 469,033 |
| Jun 15, 2026 | 4.04 | 4.29 | 4.04 | 4.27 | 4.27 | 5.69% | 420,318 |
| Jun 12, 2026 | 3.98 | 4.14 | 3.98 | 4.04 | 4.04 | 1.51% | 160,361 |
| Jun 11, 2026 | 3.90 | 4.04 | 3.89 | 3.98 | 3.98 | -0.75% | 113,224 |
| Jun 10, 2026 | 4.05 | 4.05 | 3.88 | 4.01 | 4.01 | -0.74% | 265,665 |
| Jun 9, 2026 | 4.03 | 4.09 | 4.00 | 4.04 | 4.04 | -0.98% | 284,640 |
| Jun 5, 2026 | 4.14 | 4.20 | 4.04 | 4.08 | 4.08 | -1.21% | 160,783 |
| Jun 4, 2026 | 4.16 | 4.16 | 4.08 | 4.13 | 4.13 | -0.72% | 118,979 |
| Jun 3, 2026 | 4.05 | 4.19 | 4.05 | 4.16 | 4.16 | 1.46% | 379,976 |
| Jun 2, 2026 | 4.15 | 4.15 | 4.01 | 4.10 | 4.10 | -1.44% | 277,145 |