U.S. Markets open in 3 hrs 31 mins

CogState Limited (CGS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.07+0.02 (+1.90%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20171.111.181.051.071.07254,194
Jul 26, 20171.051.051.051.051.05-
Jul 25, 20171.061.081.051.051.0532,224
Jul 24, 20171.071.071.051.051.0521,414
Jul 21, 20171.091.091.061.071.0750,470
Jul 20, 20171.081.101.081.091.0937,872
Jul 19, 20171.091.101.081.101.1015,165
Jul 18, 20171.071.091.071.091.098,451
Jul 17, 20171.071.081.071.081.082,075
Jul 14, 20171.091.091.071.071.0710,767
Jul 13, 20171.051.101.031.091.0927,790
Jul 12, 20171.071.071.031.051.0550,769
Jul 11, 20171.061.081.051.061.06356,983
Jul 10, 20171.131.131.131.131.1372,317
Jul 07, 20171.191.191.141.141.1490,281
Jul 06, 20171.191.191.191.191.1932,490
Jul 05, 20171.181.221.181.191.1932,500
Jul 04, 20171.161.181.151.181.1889,808
Jul 03, 20171.161.161.141.151.1542,993
Jun 30, 20171.151.151.141.141.1446,518
Jun 29, 20171.151.161.151.151.1581,838
Jun 28, 20171.151.161.151.151.1515,842
Jun 27, 20171.141.141.131.131.1371,608
Jun 26, 20171.141.141.131.141.1437,155
Jun 23, 20171.151.151.131.141.1484,390
Jun 22, 20171.141.151.131.151.1523,000
Jun 21, 20171.151.151.131.131.1372,495
Jun 20, 20171.131.161.131.151.1537,816
Jun 19, 20171.161.161.131.131.1368,285
Jun 16, 20171.161.161.151.151.1539,374
Jun 15, 20171.161.161.161.161.1642,455
Jun 14, 20171.161.171.161.161.1647,307
Jun 13, 20171.171.171.151.161.1625,786
Jun 09, 20171.201.201.151.171.1752,366
Jun 08, 20171.141.201.141.181.1878,628
Jun 07, 20171.151.151.131.141.1458,539
Jun 06, 20171.161.161.111.151.1537,945
Jun 05, 20171.161.181.131.151.15141,866
Jun 02, 20171.111.161.101.111.11145,370
Jun 01, 20171.051.201.051.111.11206,292
May 31, 20170.981.050.981.021.0262,171
May 30, 20170.950.950.950.950.95894
May 29, 20170.950.970.950.950.95282,888
May 26, 20170.950.950.950.950.9525,510
May 25, 20170.950.980.950.950.95160,963
May 24, 20171.021.020.950.960.9626,938
May 23, 20170.891.070.891.021.02419,476
May 22, 20170.850.890.830.830.8386,475
May 19, 20170.840.840.830.830.8330,003
May 18, 20170.850.850.800.810.8120,950
May 17, 20170.790.790.790.790.7911,000
May 16, 20170.850.850.850.850.854,113
May 15, 20170.850.850.790.850.8516,355
May 12, 20170.850.850.800.850.8521,016
May 11, 20170.850.850.850.850.8510,480
May 10, 20170.850.850.850.850.857,329
May 09, 20170.850.850.850.850.8512,000
May 08, 20170.850.850.850.850.85-
May 05, 20170.850.850.850.850.85-
May 04, 20170.880.880.790.850.8522,290
May 03, 20170.900.900.900.900.90-
May 02, 20170.900.900.900.900.90-
May 01, 20170.900.900.900.900.901,500
Apr 28, 20170.930.930.920.920.9217,849
Apr 27, 20170.940.940.940.940.94-
Apr 26, 20170.920.940.920.940.941,000
Apr 24, 20170.920.920.920.920.924,000
Apr 21, 20170.920.920.920.920.9213,000
Apr 20, 20170.920.920.920.920.9218,702
Apr 19, 20170.930.930.930.930.934,412
Apr 18, 20170.930.930.930.930.9325,588
Apr 13, 20170.940.940.930.930.931,575
Apr 12, 20170.940.950.940.950.95698,457
Apr 11, 20170.940.940.940.940.942,500
Apr 10, 20170.940.940.940.940.946,394
Apr 07, 20170.930.930.930.930.9318,637
Apr 06, 20170.940.940.920.930.9355,577
Apr 05, 20170.980.980.980.980.98-
Apr 04, 20170.980.980.980.980.98-
Apr 03, 20171.021.020.980.980.986,950
Mar 31, 20171.021.021.021.021.02-
Mar 30, 20171.011.021.001.021.0271,847
Mar 29, 20171.001.001.001.001.00500
Mar 28, 20171.011.011.001.011.0140,940
Mar 27, 20171.021.021.011.011.0127,401
Mar 24, 20171.031.031.021.021.0212,369
Mar 23, 20171.041.041.041.041.04-
Mar 22, 20171.041.041.041.041.04-
Mar 21, 20171.061.061.041.041.0411,120
Mar 20, 20171.051.051.051.051.05-
Mar 17, 20171.041.051.041.051.057,504
Mar 16, 20171.051.071.051.071.0736,422
Mar 15, 20171.101.101.101.101.10-
Mar 14, 20171.101.101.101.101.10-
Mar 13, 20171.101.101.101.101.10-
Mar 10, 20171.051.101.051.101.106,000
Mar 09, 20171.041.041.031.031.0330,544
Mar 08, 20171.051.051.051.051.053,484
Mar 07, 20171.021.031.021.031.035,830
Mar 06, 20171.101.101.101.101.10640
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...