Kogan.com Ltd (ASX:KGN)
Australia · Delayed Price · Currency is AUD 3.520
+0.050 (1.44%)
May 19, 2026, 4:10 PM AEST
Kogan.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.47 | 3.54 | 3.42 | 3.49 | - | 0.58% | 14,810 |
| 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 |
| May 8, 2026 | 3.59 | 3.67 | 3.52 | 3.60 | 3.60 | 1.12% | 191,044 |
| May 7, 2026 | 3.54 | 3.64 | 3.54 | 3.56 | 3.56 | 0.56% | 168,294 |
| May 6, 2026 | 3.50 | 3.61 | 3.47 | 3.54 | 3.54 | 0.85% | 190,701 |
| May 5, 2026 | 3.56 | 3.62 | 3.48 | 3.51 | 3.51 | -1.96% | 338,247 |
| May 4, 2026 | 3.55 | 3.62 | 3.52 | 3.58 | 3.58 | 0.56% | 121,679 |
| May 1, 2026 | 3.69 | 3.72 | 3.56 | 3.56 | 3.56 | -3.52% | 209,029 |
| Apr 30, 2026 | 3.72 | 3.80 | 3.68 | 3.69 | 3.69 | -0.81% | 194,159 |
| Apr 29, 2026 | 3.78 | 3.82 | 3.72 | 3.72 | 3.72 | -1.59% | 125,197 |
| Apr 28, 2026 | 3.86 | 3.86 | 3.76 | 3.78 | 3.78 | -1.56% | 135,052 |
| Apr 27, 2026 | 3.82 | 3.87 | 3.81 | 3.84 | 3.84 | 0.52% | 115,787 |
| Apr 24, 2026 | 3.84 | 3.87 | 3.79 | 3.82 | 3.82 | -1.04% | 114,268 |
| Apr 23, 2026 | 3.95 | 3.96 | 3.84 | 3.86 | 3.86 | -2.28% | 188,366 |
| Apr 22, 2026 | 3.98 | 4.00 | 3.88 | 3.95 | 3.95 | -1.25% | 184,985 |
| Apr 21, 2026 | 4.09 | 4.11 | 3.95 | 4.00 | 4.00 | -1.72% | 183,948 |
| Apr 20, 2026 | 4.03 | 4.11 | 4.02 | 4.07 | 4.07 | 0.99% | 145,134 |
| Apr 17, 2026 | 4.07 | 4.12 | 4.02 | 4.03 | 4.03 | -0.98% | 202,795 |
| Apr 16, 2026 | 3.96 | 4.10 | 3.96 | 4.07 | 4.07 | 2.52% | 345,301 |
| Apr 15, 2026 | 4.00 | 4.12 | 3.95 | 3.97 | 3.97 | -1.73% | 227,305 |
| Apr 14, 2026 | 3.96 | 4.09 | 3.96 | 4.04 | 4.04 | 1.25% | 202,561 |
| Apr 13, 2026 | 4.00 | 4.02 | 3.90 | 3.99 | 3.99 | -0.25% | 422,295 |
| Apr 10, 2026 | 4.14 | 4.14 | 3.95 | 4.00 | 4.00 | -2.91% | 378,090 |
| Apr 9, 2026 | 4.09 | 4.14 | 3.99 | 4.12 | 4.12 | 0.24% | 408,068 |
| Apr 8, 2026 | 3.93 | 4.13 | 3.93 | 4.11 | 4.11 | 4.05% | 652,524 |
| Apr 7, 2026 | 3.81 | 4.00 | 3.81 | 3.95 | 3.95 | 4.22% | 553,393 |
| Apr 2, 2026 | 3.80 | 3.89 | 3.75 | 3.79 | 3.79 | -0.26% | 742,294 |
| Apr 1, 2026 | 3.55 | 3.80 | 3.55 | 3.80 | 3.80 | 9.51% | 367,731 |
| Mar 31, 2026 | 3.40 | 3.50 | 3.37 | 3.47 | 3.47 | 1.46% | 237,624 |
| Mar 30, 2026 | 3.64 | 3.64 | 3.40 | 3.42 | 3.42 | -6.04% | 518,233 |
| Mar 27, 2026 | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | -0.55% | 194,296 |
| Mar 26, 2026 | 3.70 | 3.72 | 3.65 | 3.66 | 3.66 | -0.27% | 147,144 |
| Mar 25, 2026 | 3.53 | 3.71 | 3.53 | 3.67 | 3.67 | 3.97% | 173,879 |
| Mar 24, 2026 | 3.51 | 3.58 | 3.49 | 3.53 | 3.53 | - | 260,464 |
| Mar 23, 2026 | 3.40 | 3.54 | 3.35 | 3.53 | 3.53 | 0.28% | 359,677 |
| Mar 20, 2026 | 3.64 | 3.64 | 3.51 | 3.52 | 3.52 | -3.30% | 586,118 |
| Mar 19, 2026 | 3.64 | 3.72 | 3.62 | 3.64 | 3.64 | -2.67% | 270,187 |
| Mar 18, 2026 | 3.66 | 3.80 | 3.65 | 3.74 | 3.74 | 2.47% | 185,325 |
| Mar 17, 2026 | 3.75 | 3.79 | 3.59 | 3.65 | 3.65 | -2.41% | 379,676 |
| Mar 16, 2026 | 3.70 | 3.80 | 3.70 | 3.74 | 3.74 | 0.27% | 233,909 |
| Mar 13, 2026 | 3.95 | 3.95 | 3.71 | 3.73 | 3.73 | -4.85% | 245,091 |
| Mar 12, 2026 | 3.90 | 4.04 | 3.85 | 3.92 | 3.92 | -2.24% | 579,610 |
| Mar 11, 2026 | 4.01 | 4.05 | 3.90 | 4.01 | 3.93 | 1.01% | 300,074 |
| Mar 10, 2026 | 4.05 | 4.06 | 3.95 | 3.97 | 3.89 | -0.50% | 246,071 |
| Mar 9, 2026 | 4.00 | 4.01 | 3.87 | 3.99 | 3.91 | -2.44% | 336,854 |