Kogan.com Ltd (ASX:KGN)
Australia · Delayed Price · Currency is AUD 3.450
-0.150 (-4.17%)
Sep 2, 2026, 4:10 PM AEST
Kogan.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.56 | 3.56 | 3.45 | 3.45 | - | -4.17% | 394,087 |
| Sep 1, 2026 | 3.67 | 3.67 | 3.54 | 3.60 | 3.60 | -1.10% | 205,511 |
| Aug 31, 2026 | 3.67 | 3.70 | 3.63 | 3.64 | 3.64 | -1.09% | 261,841 |
| Aug 28, 2026 | 3.66 | 3.71 | 3.63 | 3.68 | 3.68 | 0.55% | 234,801 |
| Aug 27, 2026 | 3.77 | 3.77 | 3.65 | 3.66 | 3.66 | -1.35% | 301,837 |
| Aug 26, 2026 | 3.86 | 3.86 | 3.69 | 3.71 | 3.71 | -3.13% | 475,111 |
| Aug 25, 2026 | 3.65 | 3.95 | 3.62 | 3.83 | 3.83 | 4.36% | 1,346,192 |
| Aug 24, 2026 | 4.48 | 4.48 | 3.67 | 3.67 | 3.67 | -18.63% | 3,005,382 |
| Aug 21, 2026 | 4.59 | 4.59 | 4.47 | 4.51 | 4.51 | -1.74% | 160,906 |
| Aug 20, 2026 | 4.56 | 4.61 | 4.54 | 4.59 | 4.59 | 1.77% | 170,299 |
| Aug 19, 2026 | 4.58 | 4.58 | 4.47 | 4.51 | 4.51 | -2.17% | 239,692 |
| Aug 18, 2026 | 4.45 | 4.65 | 4.44 | 4.61 | 4.61 | 2.44% | 269,798 |
| Aug 17, 2026 | 4.54 | 4.54 | 4.42 | 4.50 | 4.50 | -1.53% | 203,729 |
| Aug 14, 2026 | 4.59 | 4.62 | 4.54 | 4.57 | 4.57 | 0.22% | 74,207 |
| Aug 13, 2026 | 4.63 | 4.63 | 4.52 | 4.56 | 4.56 | -1.72% | 212,897 |
| Aug 12, 2026 | 4.63 | 4.65 | 4.52 | 4.64 | 4.64 | -1.49% | 181,612 |
| 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 |