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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2021	13.89	14.23	13.70	14.23	14.23	609,521
Mar 02, 2021	14.32	14.38	13.70	13.93	13.93	2,041,006
Mar 01, 2021	14.20	14.91	13.79	14.26	14.26	3,204,091
Feb 26, 2021	15.24	15.36	13.66	13.98	13.98	4,158,307
Feb 25, 2021	15.90	16.00	15.02	15.60	15.60	1,694,074
Feb 24, 2021	15.51	16.04	15.35	15.90	15.90	1,081,241
Feb 23, 2021	16.05	16.09	15.53	15.57	15.57	1,430,850
Feb 22, 2021	16.15	16.44	16.07	16.13	16.13	855,618
Feb 19, 2021	16.45	16.57	16.11	16.20	16.20	772,355
Feb 18, 2021	16.50	16.70	16.32	16.43	16.43	1,303,061
Feb 17, 2021	16.63	16.99	16.33	16.85	16.85	927,916
Feb 16, 2021	17.70	17.78	16.26	16.65	16.65	1,960,364
Feb 15, 2021	16.84	17.67	16.83	17.56	17.56	1,078,111
Feb 12, 2021	16.70	17.16	16.69	16.76	16.76	1,041,015
Feb 11, 2021	17.13	17.18	16.63	16.65	16.65	1,630,493
Feb 10, 2021	17.35	17.43	17.14	17.26	17.26	747,225
Feb 09, 2021	17.51	17.64	17.23	17.38	17.38	744,479
Feb 08, 2021	17.30	17.68	17.26	17.48	17.48	800,449
Feb 05, 2021	17.18	17.47	17.12	17.28	17.28	670,915
Feb 04, 2021	17.51	17.74	16.97	17.04	17.04	1,517,381
Feb 03, 2021	17.74	17.80	17.30	17.45	17.45	1,048,543
Feb 02, 2021	17.59	18.01	17.12	17.49	17.49	1,828,771
Feb 01, 2021	17.90	17.91	17.01	17.31	17.31	2,115,574
Jan 29, 2021	20.20	20.40	17.99	17.99	17.99	3,170,779
Jan 28, 2021	20.45	20.46	19.40	19.66	19.66	1,141,517
Jan 27, 2021	21.67	21.89	20.67	20.91	20.91	1,230,182
Jan 25, 2021	20.96	21.74	20.84	21.67	21.67	767,277
Jan 22, 2021	21.00	21.28	20.76	20.88	20.88	736,947
Jan 21, 2021	21.11	21.29	20.73	20.96	20.96	864,292
Jan 20, 2021	20.99	21.17	20.61	20.88	20.88	759,958
Jan 19, 2021	20.80	21.02	20.45	20.95	20.95	891,814
Jan 18, 2021	20.23	20.89	20.20	20.68	20.68	838,380
Jan 15, 2021	20.27	20.44	19.95	20.06	20.06	567,644
Jan 14, 2021	20.33	20.65	20.05	20.26	20.26	622,697
Jan 13, 2021	19.85	20.60	19.80	20.32	20.32	1,022,508
Jan 12, 2021	19.38	19.80	18.98	19.63	19.63	635,660
Jan 11, 2021	19.95	20.06	19.31	19.31	19.31	687,403
Jan 08, 2021	19.60	20.01	19.55	19.80	19.80	1,001,434
Jan 07, 2021	19.20	19.45	19.02	19.40	19.40	966,621
Jan 06, 2021	19.81	19.91	18.82	19.02	19.02	1,098,829
Jan 05, 2021	19.42	19.81	19.26	19.81	19.81	794,884
Jan 04, 2021	19.12	19.55	19.12	19.42	19.42	883,250
Dec 31, 2020	19.32	19.42	18.89	19.00	19.00	408,381
Dec 30, 2020	18.98	19.47	18.73	19.32	19.32	690,812
Dec 29, 2020	19.16	19.27	18.88	18.97	18.97	700,033
Dec 24, 2020	18.99	19.18	18.60	18.77	18.77	493,146
Dec 23, 2020	18.36	18.88	18.18	18.65	18.65	950,920
Dec 22, 2020	18.90	18.90	17.96	18.06	18.06	1,066,114
Dec 21, 2020	18.44	19.40	18.29	18.90	18.90	1,662,383
Dec 18, 2020	18.45	18.71	17.68	18.04	18.04	4,126,449
Dec 17, 2020	18.31	18.60	17.93	18.43	18.43	812,032
Dec 16, 2020	17.75	18.33	17.54	18.25	18.25	1,011,614
Dec 15, 2020	18.34	18.34	17.36	17.55	17.55	969,324
Dec 14, 2020	18.38	18.48	17.73	18.35	18.35	1,085,714
Dec 11, 2020	18.20	18.44	18.03	18.16	18.16	624,865
Dec 10, 2020	18.00	18.02	17.65	18.00	18.00	799,851
Dec 09, 2020	17.67	18.29	17.60	18.20	18.20	1,044,535
Dec 08, 2020	18.25	18.28	17.48	17.57	17.57	1,371,778
Dec 07, 2020	17.89	18.43	17.74	18.04	18.04	1,673,100
Dec 04, 2020	17.74	18.62	17.19	17.38	17.38	2,136,696
Dec 03, 2020	17.11	17.55	16.62	17.35	17.35	2,391,431
Dec 02, 2020	16.46	16.64	16.02	16.11	16.11	940,018
Dec 01, 2020	16.46	16.59	16.16	16.40	16.40	867,154
Nov 30, 2020	16.30	16.86	16.30	16.40	16.40	1,461,417
Nov 27, 2020	16.36	16.66	15.81	16.19	16.19	834,050
Nov 26, 2020	15.52	16.76	15.52	16.35	16.35	1,927,467
Nov 25, 2020	16.20	16.47	15.45	15.54	15.54	2,743,194
Nov 24, 2020	17.25	17.25	16.32	16.38	16.38	2,149,054
Nov 23, 2020	17.48	17.50	16.81	17.30	17.30	2,717,281
Nov 20, 2020	18.23	18.57	17.39	17.50	17.50	2,868,731
Nov 19, 2020	18.91	18.94	17.90	18.33	18.33	2,028,016
Nov 18, 2020	18.96	19.24	18.79	19.02	19.02	1,092,989
Nov 17, 2020	19.70	19.70	18.95	19.03	19.03	1,390,101
Nov 16, 2020	19.50	19.84	19.49	19.72	19.72	117,065
Nov 13, 2020	19.90	19.97	19.13	19.46	19.46	1,180,799
Nov 12, 2020	20.19	20.59	19.81	19.92	19.92	1,549,495
Nov 11, 2020	19.90	20.50	18.86	19.63	19.63	2,355,762
Nov 10, 2020	22.00	22.15	19.70	19.81	19.81	3,165,385
Nov 09, 2020	23.20	23.98	22.77	23.90	23.90	981,652
Nov 06, 2020	22.63	23.09	22.42	22.70	22.70	966,768
Nov 05, 2020	22.00	22.47	21.77	22.09	22.09	748,753
Nov 04, 2020	21.24	21.95	20.74	21.58	21.58	847,834
Nov 03, 2020	20.35	21.05	20.35	20.90	20.90	626,183
Nov 02, 2020	20.50	20.60	20.06	20.35	20.35	916,502
Oct 30, 2020	21.30	21.59	20.52	20.59	20.59	1,200,225
Oct 29, 2020	20.50	21.20	20.26	21.13	21.13	910,442
Oct 28, 2020	20.45	21.44	20.11	21.03	21.03	1,191,593
Oct 27, 2020	20.15	20.75	20.01	20.50	20.50	1,426,557
Oct 26, 2020	21.88	22.38	20.60	20.61	20.61	1,878,689
Oct 23, 2020	23.00	23.00	21.38	21.98	21.98	1,524,539
Oct 22, 2020	24.30	24.40	22.87	23.05	23.05	1,320,970
Oct 21, 2020	25.06	25.14	24.34	24.53	24.53	1,153,727
Oct 20, 2020	25.07	25.29	24.65	25.10	25.10	469,289
Oct 19, 2020	24.81	25.57	24.76	25.08	25.08	957,948
Oct 16, 2020	24.61	24.81	24.22	24.75	24.75	521,283
Oct 15, 2020	24.50	24.86	24.16	24.60	24.60	1,036,531
Oct 14, 2020	22.75	24.45	22.52	24.45	24.45	1,103,304
Oct 13, 2020	22.35	22.77	22.20	22.72	22.72	559,359
Oct 12, 2020	22.20	22.38	21.94	22.14	22.14	533,651
Oct 09, 2020	22.48	22.60	21.87	22.03	22.03	522,962
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,879.25+11.75(+0.30%)

Dow Futures31,442.00+84.00(+0.27%)

Nasdaq Futures13,115.50+60.25(+0.46%)

Kogan.com Ltd (KGN.AX)

S&P Futures
3,879.25
+11.75(+0.30%)

Dow Futures
31,442.00
+84.00(+0.27%)

Nasdaq Futures
13,115.50
+60.25(+0.46%)