Kogan.com Ltd (ASX:KGN)
Australia · Delayed Price · Currency is AUD 3.970
+0.030 (0.76%)
Nov 2, 2026, 4:10 PM AEDT
Kogan.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.85 | 4.04 | 3.85 | 3.97 | 3.97 | 0.76% | 644,047 |
| Oct 30, 2026 | 3.83 | 3.95 | 3.83 | 3.94 | 3.94 | 3.14% | 452,597 |
| Oct 29, 2026 | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | 1.06% | 358,565 |
| Oct 28, 2026 | 3.76 | 3.82 | 3.71 | 3.78 | 3.78 | 0.80% | 359,042 |
| Oct 27, 2026 | 3.65 | 3.78 | 3.65 | 3.75 | 3.75 | 1.90% | 303,047 |
| Oct 26, 2026 | 3.60 | 3.76 | 3.60 | 3.68 | 3.68 | 1.94% | 458,052 |
| Oct 23, 2026 | 3.45 | 3.61 | 3.45 | 3.61 | 3.61 | 3.44% | 720,596 |
| Oct 22, 2026 | 3.36 | 3.49 | 3.30 | 3.49 | 3.49 | 4.18% | 398,475 |
| Oct 21, 2026 | 3.32 | 3.39 | 3.32 | 3.35 | 3.35 | - | 140,795 |
| Oct 20, 2026 | 3.30 | 3.35 | 3.29 | 3.35 | 3.35 | 1.21% | 85,482 |
| Oct 19, 2026 | 3.33 | 3.33 | 3.27 | 3.31 | 3.31 | -0.60% | 102,092 |
| Oct 16, 2026 | 3.31 | 3.38 | 3.28 | 3.33 | 3.33 | 1.52% | 164,078 |
| Oct 15, 2026 | 3.29 | 3.29 | 3.20 | 3.28 | 3.28 | -0.91% | 240,230 |
| Oct 14, 2026 | 3.32 | 3.32 | 3.24 | 3.31 | 3.31 | 1.22% | 75,895 |
| Oct 13, 2026 | 3.30 | 3.32 | 3.27 | 3.27 | 3.27 | -0.91% | 110,528 |
| Oct 12, 2026 | 3.30 | 3.37 | 3.29 | 3.30 | 3.30 | -0.30% | 138,597 |
| Oct 9, 2026 | 3.29 | 3.32 | 3.25 | 3.31 | 3.31 | 0.91% | 259,115 |
| Oct 8, 2026 | 3.30 | 3.31 | 3.26 | 3.28 | 3.28 | -0.30% | 45,276 |
| Oct 7, 2026 | 3.26 | 3.32 | 3.26 | 3.29 | 3.29 | 0.92% | 81,550 |
| Oct 6, 2026 | 3.22 | 3.27 | 3.22 | 3.26 | 3.26 | 1.24% | 94,252 |
| Oct 5, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.92% | 62,408 |
| Oct 2, 2026 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | - | 84,465 |
| Oct 1, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -2.69% | 150,165 |
| Sep 30, 2026 | 3.26 | 3.34 | 3.24 | 3.34 | 3.34 | 2.45% | 109,855 |
| Sep 29, 2026 | 3.20 | 3.28 | 3.19 | 3.26 | 3.26 | 1.56% | 111,727 |
| Sep 28, 2026 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | -1.23% | 103,662 |
| Sep 25, 2026 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.52% | 79,968 |
| Sep 24, 2026 | 3.34 | 3.34 | 3.24 | 3.30 | 3.30 | -0.60% | 128,706 |
| Sep 23, 2026 | 3.34 | 3.36 | 3.29 | 3.32 | 3.32 | 0.30% | 83,194 |
| Sep 22, 2026 | 3.30 | 3.34 | 3.24 | 3.31 | 3.31 | - | 242,193 |
| Sep 21, 2026 | 3.32 | 3.37 | 3.27 | 3.31 | 3.31 | -0.90% | 170,747 |
| Sep 18, 2026 | 3.34 | 3.39 | 3.33 | 3.34 | 3.34 | 0.60% | 343,052 |
| Sep 17, 2026 | 3.29 | 3.36 | 3.29 | 3.32 | 3.32 | - | 181,998 |
| Sep 16, 2026 | 3.31 | 3.34 | 3.27 | 3.32 | 3.32 | 1.53% | 222,382 |
| Sep 15, 2026 | 3.19 | 3.28 | 3.17 | 3.27 | 3.27 | 2.51% | 420,816 |
| Sep 14, 2026 | 3.19 | 3.24 | 3.14 | 3.19 | 3.19 | 0.63% | 459,219 |
| Sep 11, 2026 | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | -0.94% | 323,288 |
| Sep 10, 2026 | 3.25 | 3.25 | 3.14 | 3.20 | 3.20 | - | 581,910 |
| Sep 9, 2026 | 3.33 | 3.35 | 3.28 | 3.28 | 3.20 | -1.80% | 513,089 |
| Sep 8, 2026 | 3.38 | 3.42 | 3.34 | 3.34 | 3.26 | -0.60% | 281,849 |
| Sep 7, 2026 | 3.40 | 3.42 | 3.32 | 3.36 | 3.28 | -1.18% | 413,627 |
| Sep 4, 2026 | 3.43 | 3.44 | 3.39 | 3.40 | 3.32 | -1.16% | 205,243 |
| Sep 3, 2026 | 3.46 | 3.47 | 3.40 | 3.44 | 3.36 | -0.29% | 255,553 |
| Sep 2, 2026 | 3.56 | 3.56 | 3.45 | 3.45 | 3.37 | -4.17% | 394,087 |
| Sep 1, 2026 | 3.67 | 3.67 | 3.54 | 3.60 | 3.51 | -1.10% | 205,511 |
| Aug 31, 2026 | 3.67 | 3.70 | 3.63 | 3.64 | 3.55 | -1.09% | 261,841 |
| Aug 28, 2026 | 3.66 | 3.71 | 3.63 | 3.68 | 3.59 | 0.55% | 234,801 |
| Aug 27, 2026 | 3.77 | 3.77 | 3.65 | 3.66 | 3.57 | -1.35% | 301,837 |
| Aug 26, 2026 | 3.86 | 3.86 | 3.69 | 3.71 | 3.62 | -3.13% | 475,111 |
| Aug 25, 2026 | 3.65 | 3.95 | 3.62 | 3.83 | 3.74 | 4.36% | 1,346,192 |