Cogstate Ltd CGS
ASX · Australia · Commercial Services
AUD 3.39-0.02 (-0.44%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 3.41 | +0.29% | AUD 3.42 | AUD 3.46 | AUD 3.38 | 10.38K |
| 2026-10-01 | AUD 3.40 | -0.29% | AUD 3.41 | AUD 3.43 | AUD 3.34 | 127.38K |
| 2026-09-30 | AUD 3.41 | 0.00% | AUD 3.45 | AUD 3.45 | AUD 3.34 | 1.44M |
| 2026-09-29 | AUD 3.41 | +3.02% | AUD 3.33 | AUD 3.41 | AUD 3.32 |
| 218.39K |
| 2026-09-28 | AUD 3.31 | -1.78% | AUD 3.39 | AUD 3.39 | AUD 3.30 | 259.37K |
| 2026-09-25 | AUD 3.37 | +4.01% | AUD 3.25 | AUD 3.41 | AUD 3.23 | 474.11K |
| 2026-09-24 | AUD 3.24 | -1.82% | AUD 3.30 | AUD 3.30 | AUD 3.23 | 268.02K |
| 2026-09-23 | AUD 3.30 | -2.65% | AUD 3.42 | AUD 3.42 | AUD 3.25 | 372.22K |
| 2026-09-22 | AUD 3.39 | +0.59% | AUD 3.35 | AUD 3.42 | AUD 3.33 | 87.80K |
| 2026-09-21 | AUD 3.37 | -1.75% | AUD 3.44 | AUD 3.50 | AUD 3.35 | 306.47K |
| 2026-09-18 | AUD 3.43 | +4.26% | AUD 3.38 | AUD 3.49 | AUD 3.27 | 1.80M |
| 2026-09-17 | AUD 3.29 | +3.13% | AUD 3.19 | AUD 3.38 | AUD 3.19 | 879.40K |
| 2026-09-16 | AUD 3.19 | +1.59% | AUD 3.15 | AUD 3.20 | AUD 3.10 | 547.39K |
| 2026-09-15 | AUD 3.14 | +4.32% | AUD 3.05 | AUD 3.18 | AUD 3.05 | 315.46K |
| 2026-09-14 | AUD 3.01 | +0.33% | AUD 3.05 | AUD 3.08 | AUD 2.99 | 80.97K |
| 2026-09-11 | AUD 3.00 | -0.33% | AUD 2.97 | AUD 3.02 | AUD 2.96 | 67.03K |
| 2026-09-10 | AUD 3.01 | -2.90% | AUD 3.05 | AUD 3.09 | AUD 2.98 | 182.37K |
| 2026-09-09 | AUD 3.10 | +1.64% | AUD 3.04 | AUD 3.13 | AUD 3.02 | 436.33K |
| 2026-09-08 | AUD 3.05 | +1.67% | AUD 3.02 | AUD 3.05 | AUD 2.95 | 648.70K |
| 2026-09-07 | AUD 3.00 | -2.91% | AUD 3.10 | AUD 3.10 | AUD 2.98 | 198.40K |
| 2026-09-04 | AUD 3.09 | +0.65% | AUD 3.10 | AUD 3.15 | AUD 3.06 | 153.97K |
| 2026-09-03 | AUD 3.07 | -0.32% | AUD 3.00 | AUD 3.10 | AUD 3.00 | 301.34K |
| 2026-09-02 | AUD 3.08 | +1.32% | AUD 3.04 | AUD 3.10 | AUD 2.99 | 196.63K |
| 2026-09-01 | AUD 3.04 | -1.30% | AUD 3.06 | AUD 3.08 | AUD 2.99 | 178.18K |
| 2026-08-31 | AUD 3.08 | -1.28% | AUD 3.05 | AUD 3.22 | AUD 3.05 | 126.05K |
| 2026-08-28 | AUD 3.12 | -2.50% | AUD 3.18 | AUD 3.19 | AUD 3.05 | 493.01K |
| 2026-08-27 | AUD 3.20 | +4.58% | AUD 3.14 | AUD 3.22 | AUD 3.08 | 616.93K |
| 2026-08-26 | AUD 3.06 | +0.99% | AUD 3.09 | AUD 3.15 | AUD 3.00 | 461.03K |
| 2026-08-25 | AUD 3.03 | -0.33% | AUD 3.07 | AUD 3.10 | AUD 2.99 | 1.01M |
| 2026-08-24 | AUD 3.04 | -1.94% | AUD 3.15 | AUD 3.15 | AUD 3.02 | 428.18K |
| 2026-08-21 | AUD 3.10 | +0.65% | AUD 3.09 | AUD 3.23 | AUD 3.00 | 368.30K |
| 2026-08-20 | AUD 3.08 | +5.12% | AUD 2.95 | AUD 3.12 | AUD 2.95 | 962.36K |
| 2026-08-19 | AUD 2.93 | +7.33% | AUD 2.70 | AUD 2.95 | AUD 2.69 | 1.55M |
| 2026-08-18 | AUD 2.73 | -2.15% | AUD 2.90 | AUD 2.95 | AUD 2.62 | 3.22M |
| 2026-08-17 | AUD 2.79 | -0.36% | AUD 2.80 | AUD 2.81 | AUD 2.77 | 569.87K |
| 2026-08-14 | AUD 2.80 | +2.19% | AUD 2.79 | AUD 2.80 | AUD 2.72 | 1.29M |
| 2026-08-13 | AUD 2.74 | -0.36% | AUD 2.75 | AUD 2.80 | AUD 2.69 | 849.79K |
| 2026-08-12 | AUD 2.75 | +1.85% | AUD 2.67 | AUD 2.75 | AUD 2.67 | 1.00M |
| 2026-08-11 | AUD 2.70 | +1.12% | AUD 2.65 | AUD 2.70 | AUD 2.63 | 237.91K |
| 2026-08-10 | AUD 2.67 | +3.09% | AUD 2.62 | AUD 2.68 | AUD 2.59 | 64.11K |
| 2026-08-07 | AUD 2.59 | -1.52% | AUD 2.63 | AUD 2.63 | AUD 2.56 | 41.81K |
| 2026-08-06 | AUD 2.63 | +1.15% | AUD 2.63 | AUD 2.68 | AUD 2.58 | 141.96K |
| 2026-08-05 | AUD 2.60 | +4.00% | AUD 2.67 | AUD 2.67 | AUD 2.49 | 307.51K |
| 2026-08-04 | AUD 2.50 | -0.40% | AUD 2.47 | AUD 2.52 | AUD 2.47 | 58.77K |
| 2026-08-03 | AUD 2.51 | +0.40% | AUD 2.49 | AUD 2.54 | AUD 2.43 | 115.83K |
| 2026-07-31 | AUD 2.50 | -0.79% | AUD 2.53 | AUD 2.56 | AUD 2.50 | 68.12K |
| 2026-07-30 | AUD 2.52 | -3.08% | AUD 2.59 | AUD 2.59 | AUD 2.49 | 62.51K |
| 2026-07-29 | AUD 2.60 | +5.69% | AUD 2.45 | AUD 2.63 | AUD 2.42 | 335.47K |
| 2026-07-28 | AUD 2.46 | -0.81% | AUD 2.45 | AUD 2.51 | AUD 2.44 | 324.02K |
| 2026-07-27 | AUD 2.48 | -1.98% | AUD 2.45 | AUD 2.55 | AUD 2.43 | 167.93K |
| 2026-07-24 | AUD 2.53 | -1.94% | AUD 2.64 | AUD 2.64 | AUD 2.52 | 68.39K |
| 2026-07-23 | AUD 2.58 | -1.90% | AUD 2.65 | AUD 2.70 | AUD 2.57 | 173.70K |
| 2026-07-22 | AUD 2.63 | -2.95% | AUD 2.72 | AUD 2.73 | AUD 2.62 | 135.33K |
| 2026-07-21 | AUD 2.71 | -1.45% | AUD 2.77 | AUD 2.77 | AUD 2.64 | 191.70K |
| 2026-07-20 | AUD 2.75 | +0.73% | AUD 2.73 | AUD 2.77 | AUD 2.70 | 184.15K |
| 2026-07-17 | AUD 2.73 | +2.25% | AUD 2.70 | AUD 2.78 | AUD 2.66 | 102.28K |
| 2026-07-16 | AUD 2.67 | -3.26% | AUD 2.76 | AUD 2.76 | AUD 2.66 | 113.83K |
| 2026-07-15 | AUD 2.76 | -0.72% | AUD 2.78 | AUD 2.81 | AUD 2.74 | 65.12K |
| 2026-07-14 | AUD 2.78 | -3.47% | AUD 2.88 | AUD 2.88 | AUD 2.76 | 137.46K |
| 2026-07-13 | AUD 2.88 | -0.69% | AUD 2.95 | AUD 3.01 | AUD 2.88 | 254.37K |
| 2026-07-10 | AUD 2.90 | +0.69% | AUD 2.88 | AUD 2.95 | AUD 2.84 | 316.76K |
| 2026-07-09 | AUD 2.88 | +7.06% | AUD 2.70 | AUD 2.91 | AUD 2.69 | 1.89M |
| 2026-07-08 | AUD 2.69 | -3.93% | AUD 2.96 | AUD 3.00 | AUD 2.57 | 926.77K |
| 2026-07-07 | AUD 2.80 | -1.06% | AUD 2.80 | AUD 2.83 | AUD 2.75 | 166.87K |
| 2026-07-06 | AUD 2.83 | +3.28% | AUD 2.80 | AUD 2.86 | AUD 2.78 | 375.95K |
| 2026-07-03 | AUD 2.74 | +1.11% | AUD 2.71 | AUD 2.76 | AUD 2.64 | 146.95K |
| 2026-07-02 | AUD 2.71 | +0.74% | AUD 2.68 | AUD 2.74 | AUD 2.63 | 812.03K |
| 2026-07-01 | AUD 2.69 | -1.47% | AUD 2.71 | AUD 2.75 | AUD 2.68 | 581.53K |
| 2026-06-30 | AUD 2.73 | -1.80% | AUD 2.80 | AUD 2.81 | AUD 2.73 | 95.07K |
| 2026-06-29 | AUD 2.78 | +0.72% | AUD 2.76 | AUD 2.84 | AUD 2.76 | 140.30K |
| 2026-06-26 | AUD 2.76 | -0.72% | AUD 2.80 | AUD 2.83 | AUD 2.76 | 82.77K |
| 2026-06-25 | AUD 2.78 | +1.09% | AUD 2.78 | AUD 2.86 | AUD 2.76 | 210.08K |
| 2026-06-24 | AUD 2.75 | -0.36% | AUD 2.81 | AUD 2.83 | AUD 2.74 | 360.18K |
| 2026-06-23 | AUD 2.76 | +0.36% | AUD 2.75 | AUD 2.86 | AUD 2.75 | 593.43K |
| 2026-06-22 | AUD 2.75 | 0.00% | AUD 2.75 | AUD 2.77 | AUD 2.70 | 88.84K |
| 2026-06-19 | AUD 2.75 | -2.48% | AUD 2.80 | AUD 2.82 | AUD 2.74 | 338.89K |
| 2026-06-18 | AUD 2.82 | +3.30% | AUD 2.73 | AUD 2.85 | AUD 2.68 | 421.27K |
| 2026-06-17 | AUD 2.73 | -0.73% | AUD 2.77 | AUD 2.77 | AUD 2.72 | 27.70K |
| 2026-06-16 | AUD 2.75 | -1.79% | AUD 2.82 | AUD 2.82 | AUD 2.74 | 253.24K |
| 2026-06-15 | AUD 2.80 | +2.19% | AUD 2.91 | AUD 2.91 | AUD 2.72 | 676.17K |
| 2026-06-12 | AUD 2.74 | -0.36% | AUD 2.75 | AUD 2.77 | AUD 2.71 | 917.17K |
| 2026-06-11 | AUD 2.75 | -1.43% | AUD 2.81 | AUD 2.81 | AUD 2.70 | 251.99K |
| 2026-06-10 | AUD 2.79 | +7.72% | AUD 2.59 | AUD 2.85 | AUD 2.57 | 932.58K |
| 2026-06-09 | AUD 2.59 | +3.19% | AUD 2.50 | AUD 2.59 | AUD 2.36 | 94.99K |
| 2026-06-05 | AUD 2.51 | +0.80% | AUD 2.52 | AUD 2.54 | AUD 2.48 | 120.66K |
| 2026-06-04 | AUD 2.49 | -0.40% | AUD 2.52 | AUD 2.55 | AUD 2.48 | 59.70K |
| 2026-06-03 | AUD 2.50 | +1.63% | AUD 2.46 | AUD 2.53 | AUD 2.44 | 166.29K |
| 2026-06-02 | AUD 2.46 | -3.53% | AUD 2.56 | AUD 2.56 | AUD 2.42 | 160.67K |
| 2026-06-01 | AUD 2.55 | 0.00% | AUD 2.63 | AUD 2.63 | AUD 2.53 | 53.27K |
| 2026-05-29 | AUD 2.55 | -1.92% | AUD 2.60 | AUD 2.60 | AUD 2.53 | 194.87K |