U.S. Markets open in 3 hrs 6 mins

CogState Limited (CGS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.980.00 (0.00%)
At close: 3:26PM AEST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20170.990.990.980.980.985,100
Sep 22, 20171.001.000.980.980.9870,387
Sep 21, 20171.031.031.001.011.01388,176
Sep 20, 20171.041.041.031.031.0332,015
Sep 19, 20171.071.071.051.051.0523,968
Sep 18, 20171.061.071.051.071.079,593
Sep 15, 20171.051.061.051.061.0642,796
Sep 14, 20171.061.071.051.051.0543,318
Sep 13, 20171.071.071.061.061.0611,309
Sep 12, 20171.101.101.061.071.0765,055
Sep 11, 20171.111.111.101.101.10666
Sep 08, 20171.111.111.111.111.1125,949
Sep 07, 20171.081.111.081.091.092,401
Sep 06, 20171.101.111.081.111.117,359
Sep 05, 20171.101.101.071.081.0817,435
Sep 04, 20171.071.101.071.101.1014,689
Sep 01, 20171.101.111.071.071.0735,862
Aug 31, 20171.081.081.081.081.08745,824
Aug 30, 20171.101.101.081.081.0812,980
Aug 29, 20171.111.121.101.101.1012,020
Aug 28, 20171.161.161.121.121.1228,837
Aug 25, 20171.151.171.151.151.1512,216
Aug 24, 20171.111.161.111.161.1635,323
Aug 23, 20171.051.081.051.081.0832,974
Aug 22, 20171.041.051.041.041.0421,047
Aug 21, 20171.071.071.051.051.0513,732
Aug 18, 20171.071.091.071.091.091,520
Aug 17, 20171.081.091.081.091.091,417
Aug 16, 20171.071.071.051.051.0518,609
Aug 15, 20171.071.091.071.091.0928,069
Aug 14, 20171.051.051.051.051.0510,000
Aug 11, 20171.051.101.051.051.0529,003
Aug 10, 20171.071.071.041.041.0427,971
Aug 09, 20171.071.071.051.051.05108,038
Aug 08, 20171.071.071.071.071.0723,161
Aug 07, 20171.111.141.081.081.0844,118
Aug 04, 20171.171.181.101.101.1054,515
Aug 03, 20171.181.181.141.161.1632,395
Aug 02, 20171.101.191.061.181.18104,059
Aug 01, 20171.081.111.061.101.1063,714
Jul 31, 20171.081.091.081.081.0812,882
Jul 28, 20171.101.101.071.081.087,112
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...