Kogan.com Ltd (ASX:KGN)
Australia · Delayed Price · Currency is AUD 4.160
-0.040 (-0.95%)
Jul 21, 2026, 4:10 PM AEST
Kogan.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 4.17 | 4.20 | 4.12 | 4.16 | 4.16 | -0.72% | 156,968 |
| May 29, 2026 | 4.11 | 4.20 | 4.11 | 4.19 | 4.19 | 1.95% | 280,579 |
| May 28, 2026 | 4.10 | 4.23 | 4.04 | 4.11 | 4.11 | -0.48% | 535,459 |
| May 27, 2026 | 4.08 | 4.14 | 3.98 | 4.13 | 4.13 | 1.23% | 526,237 |
| May 26, 2026 | 3.79 | 4.14 | 3.70 | 4.08 | 4.08 | 18.60% | 1,234,908 |
| May 25, 2026 | 3.51 | 3.53 | 3.43 | 3.44 | 3.44 | -1.99% | 170,377 |
| May 22, 2026 | 3.51 | 3.59 | 3.47 | 3.51 | 3.51 | 0.57% | 173,950 |
| May 21, 2026 | 3.43 | 3.56 | 3.43 | 3.49 | 3.49 | 1.75% | 154,915 |
| May 20, 2026 | 3.50 | 3.55 | 3.42 | 3.43 | 3.43 | -2.56% | 94,702 |
| May 19, 2026 | 3.47 | 3.55 | 3.42 | 3.52 | 3.52 | 1.44% | 94,562 |
| May 18, 2026 | 3.58 | 3.60 | 3.45 | 3.47 | 3.47 | -3.07% | 129,258 |
| May 15, 2026 | 3.52 | 3.64 | 3.51 | 3.58 | 3.58 | 1.42% | 164,140 |
| May 14, 2026 | 3.51 | 3.57 | 3.41 | 3.53 | 3.53 | -0.56% | 157,202 |
| May 13, 2026 | 3.50 | 3.59 | 3.47 | 3.55 | 3.55 | -0.28% | 99,589 |
| May 12, 2026 | 3.55 | 3.57 | 3.47 | 3.56 | 3.56 | -0.84% | 267,192 |
| May 11, 2026 | 3.60 | 3.64 | 3.55 | 3.59 | 3.59 | -0.28% | 121,983 |