U.S. markets closed

Kogan.com Ltd (KGN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
14.23+0.30 (+2.15%)
As of 11:48AM AEDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 202113.8914.2313.7014.2314.23609,521
Mar 02, 202114.3214.3813.7013.9313.932,041,006
Mar 01, 202114.2014.9113.7914.2614.263,204,091
Feb 26, 202115.2415.3613.6613.9813.984,158,307
Feb 25, 202115.9016.0015.0215.6015.601,694,074
Feb 24, 202115.5116.0415.3515.9015.901,081,241
Feb 23, 202116.0516.0915.5315.5715.571,430,850
Feb 22, 202116.1516.4416.0716.1316.13855,618
Feb 19, 202116.4516.5716.1116.2016.20772,355
Feb 18, 202116.5016.7016.3216.4316.431,303,061
Feb 17, 202116.6316.9916.3316.8516.85927,916
Feb 16, 202117.7017.7816.2616.6516.651,960,364
Feb 15, 202116.8417.6716.8317.5617.561,078,111
Feb 12, 202116.7017.1616.6916.7616.761,041,015
Feb 11, 202117.1317.1816.6316.6516.651,630,493
Feb 10, 202117.3517.4317.1417.2617.26747,225
Feb 09, 202117.5117.6417.2317.3817.38744,479
Feb 08, 202117.3017.6817.2617.4817.48800,449
Feb 05, 202117.1817.4717.1217.2817.28670,915
Feb 04, 202117.5117.7416.9717.0417.041,517,381
Feb 03, 202117.7417.8017.3017.4517.451,048,543
Feb 02, 202117.5918.0117.1217.4917.491,828,771
Feb 01, 202117.9017.9117.0117.3117.312,115,574
Jan 29, 202120.2020.4017.9917.9917.993,170,779
Jan 28, 202120.4520.4619.4019.6619.661,141,517
Jan 27, 202121.6721.8920.6720.9120.911,230,182
Jan 25, 202120.9621.7420.8421.6721.67767,277
Jan 22, 202121.0021.2820.7620.8820.88736,947
Jan 21, 202121.1121.2920.7320.9620.96864,292
Jan 20, 202120.9921.1720.6120.8820.88759,958
Jan 19, 202120.8021.0220.4520.9520.95891,814
Jan 18, 202120.2320.8920.2020.6820.68838,380
Jan 15, 202120.2720.4419.9520.0620.06567,644
Jan 14, 202120.3320.6520.0520.2620.26622,697
Jan 13, 202119.8520.6019.8020.3220.321,022,508
Jan 12, 202119.3819.8018.9819.6319.63635,660
Jan 11, 202119.9520.0619.3119.3119.31687,403
Jan 08, 202119.6020.0119.5519.8019.801,001,434
Jan 07, 202119.2019.4519.0219.4019.40966,621
Jan 06, 202119.8119.9118.8219.0219.021,098,829
Jan 05, 202119.4219.8119.2619.8119.81794,884
Jan 04, 202119.1219.5519.1219.4219.42883,250
Dec 31, 202019.3219.4218.8919.0019.00408,381
Dec 30, 202018.9819.4718.7319.3219.32690,812
Dec 29, 202019.1619.2718.8818.9718.97700,033
Dec 24, 202018.9919.1818.6018.7718.77493,146
Dec 23, 202018.3618.8818.1818.6518.65950,920
Dec 22, 202018.9018.9017.9618.0618.061,066,114
Dec 21, 202018.4419.4018.2918.9018.901,662,383
Dec 18, 202018.4518.7117.6818.0418.044,126,449
Dec 17, 202018.3118.6017.9318.4318.43812,032
Dec 16, 202017.7518.3317.5418.2518.251,011,614
Dec 15, 202018.3418.3417.3617.5517.55969,324
Dec 14, 202018.3818.4817.7318.3518.351,085,714
Dec 11, 202018.2018.4418.0318.1618.16624,865
Dec 10, 202018.0018.0217.6518.0018.00799,851
Dec 09, 202017.6718.2917.6018.2018.201,044,535
Dec 08, 202018.2518.2817.4817.5717.571,371,778
Dec 07, 202017.8918.4317.7418.0418.041,673,100
Dec 04, 202017.7418.6217.1917.3817.382,136,696
Dec 03, 202017.1117.5516.6217.3517.352,391,431
Dec 02, 202016.4616.6416.0216.1116.11940,018
Dec 01, 202016.4616.5916.1616.4016.40867,154
Nov 30, 202016.3016.8616.3016.4016.401,461,417
Nov 27, 202016.3616.6615.8116.1916.19834,050
Nov 26, 202015.5216.7615.5216.3516.351,927,467
Nov 25, 202016.2016.4715.4515.5415.542,743,194
Nov 24, 202017.2517.2516.3216.3816.382,149,054
Nov 23, 202017.4817.5016.8117.3017.302,717,281
Nov 20, 202018.2318.5717.3917.5017.502,868,731
Nov 19, 202018.9118.9417.9018.3318.332,028,016
Nov 18, 202018.9619.2418.7919.0219.021,092,989
Nov 17, 202019.7019.7018.9519.0319.031,390,101
Nov 16, 202019.5019.8419.4919.7219.72117,065
Nov 13, 202019.9019.9719.1319.4619.461,180,799
Nov 12, 202020.1920.5919.8119.9219.921,549,495
Nov 11, 202019.9020.5018.8619.6319.632,355,762
Nov 10, 202022.0022.1519.7019.8119.813,165,385
Nov 09, 202023.2023.9822.7723.9023.90981,652
Nov 06, 202022.6323.0922.4222.7022.70966,768
Nov 05, 202022.0022.4721.7722.0922.09748,753
Nov 04, 202021.2421.9520.7421.5821.58847,834
Nov 03, 202020.3521.0520.3520.9020.90626,183
Nov 02, 202020.5020.6020.0620.3520.35916,502
Oct 30, 202021.3021.5920.5220.5920.591,200,225
Oct 29, 202020.5021.2020.2621.1321.13910,442
Oct 28, 202020.4521.4420.1121.0321.031,191,593
Oct 27, 202020.1520.7520.0120.5020.501,426,557
Oct 26, 202021.8822.3820.6020.6120.611,878,689
Oct 23, 202023.0023.0021.3821.9821.981,524,539
Oct 22, 202024.3024.4022.8723.0523.051,320,970
Oct 21, 202025.0625.1424.3424.5324.531,153,727
Oct 20, 202025.0725.2924.6525.1025.10469,289
Oct 19, 202024.8125.5724.7625.0825.08957,948
Oct 16, 202024.6124.8124.2224.7524.75521,283
Oct 15, 202024.5024.8624.1624.6024.601,036,531
Oct 14, 202022.7524.4522.5224.4524.451,103,304
Oct 13, 202022.3522.7722.2022.7222.72559,359
Oct 12, 202022.2022.3821.9422.1422.14533,651
Oct 09, 202022.4822.6021.8722.0322.03522,962
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...