Kogan.com Ltd. KGN

ASX · Australia · Retail Trade

AUD 3.250.00 (0.00%)

Market open· Oct 2, 2026, 4:13 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 3.25	0.00%	AUD 3.28	AUD 3.28	AUD 3.23	46.77K
2026-10-01	AUD 3.25	-2.69%	AUD 3.34	AUD 3.34	AUD 3.25	150.17K
2026-09-30	AUD 3.34	+2.45%	AUD 3.26	AUD 3.34	AUD 3.24	109.86K
2026-09-29	AUD 3.26	+1.56%	AUD 3.20	AUD 3.28	AUD 3.19	111.73K
2026-09-28	AUD 3.21	-1.23%	AUD 3.24	AUD 3.24	AUD 3.19	103.66K
2026-09-25	AUD 3.25	-1.52%	AUD 3.30	AUD 3.30	AUD 3.24	79.97K
2026-09-24	AUD 3.30	-0.60%	AUD 3.34	AUD 3.34	AUD 3.24	128.71K
2026-09-23	AUD 3.32	+0.30%	AUD 3.34	AUD 3.36	AUD 3.29	83.19K
2026-09-22	AUD 3.31	0.00%	AUD 3.30	AUD 3.34	AUD 3.24	242.19K
2026-09-21	AUD 3.31	-0.90%	AUD 3.32	AUD 3.37	AUD 3.27	170.75K
2026-09-18	AUD 3.34	+0.60%	AUD 3.34	AUD 3.39	AUD 3.33	343.05K
2026-09-17	AUD 3.32	0.00%	AUD 3.29	AUD 3.36	AUD 3.29	182.00K
2026-09-16	AUD 3.32	+1.53%	AUD 3.31	AUD 3.34	AUD 3.27	222.38K
2026-09-15	AUD 3.27	+2.51%	AUD 3.19	AUD 3.28	AUD 3.17	420.82K
2026-09-14	AUD 3.19	+0.63%	AUD 3.19	AUD 3.24	AUD 3.14	459.22K
2026-09-11	AUD 3.17	-0.94%	AUD 3.18	AUD 3.21	AUD 3.16	323.29K
2026-09-10	AUD 3.20	-2.44%	AUD 3.25	AUD 3.25	AUD 3.14	581.91K
2026-09-09	AUD 3.28	-1.80%	AUD 3.33	AUD 3.35	AUD 3.28	513.09K
2026-09-08	AUD 3.34	-0.60%	AUD 3.38	AUD 3.42	AUD 3.34	281.85K
2026-09-07	AUD 3.36	-1.18%	AUD 3.40	AUD 3.42	AUD 3.32	413.63K
2026-09-04	AUD 3.40	-1.16%	AUD 3.43	AUD 3.44	AUD 3.39	205.24K
2026-09-03	AUD 3.44	-0.29%	AUD 3.46	AUD 3.47	AUD 3.40	255.55K
2026-09-02	AUD 3.45	-4.17%	AUD 3.56	AUD 3.56	AUD 3.45	394.09K
2026-09-01	AUD 3.60	-1.10%	AUD 3.67	AUD 3.67	AUD 3.54	205.51K
2026-08-31	AUD 3.64	-1.09%	AUD 3.67	AUD 3.70	AUD 3.63	261.84K
2026-08-28	AUD 3.68	+0.55%	AUD 3.66	AUD 3.71	AUD 3.63	234.80K
2026-08-27	AUD 3.66	-1.35%	AUD 3.77	AUD 3.77	AUD 3.65	301.84K
2026-08-26	AUD 3.71	-3.13%	AUD 3.86	AUD 3.86	AUD 3.69	475.11K
2026-08-25	AUD 3.83	+4.36%	AUD 3.65	AUD 3.95	AUD 3.62	1.35M
2026-08-24	AUD 3.67	-18.63%	AUD 4.48	AUD 4.48	AUD 3.67	3.01M
2026-08-21	AUD 4.51	-1.74%	AUD 4.59	AUD 4.59	AUD 4.47	160.91K
2026-08-20	AUD 4.59	+1.77%	AUD 4.56	AUD 4.61	AUD 4.54	170.30K
2026-08-19	AUD 4.51	-2.17%	AUD 4.58	AUD 4.58	AUD 4.47	239.69K
2026-08-18	AUD 4.61	+2.44%	AUD 4.45	AUD 4.65	AUD 4.44	269.80K
2026-08-17	AUD 4.50	-1.53%	AUD 4.54	AUD 4.54	AUD 4.42	203.73K
2026-08-14	AUD 4.57	+0.22%	AUD 4.59	AUD 4.62	AUD 4.54	74.21K
2026-08-13	AUD 4.56	-1.72%	AUD 4.63	AUD 4.63	AUD 4.52	212.90K
2026-08-12	AUD 4.64	-1.49%	AUD 4.63	AUD 4.65	AUD 4.52	181.61K
2026-08-11	AUD 4.71	-0.63%	AUD 4.74	AUD 4.74	AUD 4.65	205.35K
2026-08-10	AUD 4.74	+1.72%	AUD 4.66	AUD 4.77	AUD 4.62	320.70K
2026-08-07	AUD 4.66	-1.48%	AUD 4.71	AUD 4.80	AUD 4.59	336.91K
2026-08-06	AUD 4.73	+2.16%	AUD 4.63	AUD 4.75	AUD 4.57	366.87K
2026-08-05	AUD 4.63	+4.75%	AUD 4.33	AUD 4.65	AUD 4.33	941.15K
2026-08-04	AUD 4.42	+3.76%	AUD 4.26	AUD 4.47	AUD 4.24	320.67K
2026-08-03	AUD 4.26	-0.23%	AUD 4.23	AUD 4.35	AUD 4.23	171.30K
2026-07-31	AUD 4.27	+0.71%	AUD 4.21	AUD 4.32	AUD 4.21	116.39K
2026-07-30	AUD 4.24	-2.08%	AUD 4.32	AUD 4.32	AUD 4.20	237.10K
2026-07-29	AUD 4.33	+1.64%	AUD 4.19	AUD 4.34	AUD 4.18	247.19K
2026-07-28	AUD 4.26	+2.16%	AUD 4.15	AUD 4.29	AUD 4.14	248.97K
2026-07-27	AUD 4.17	+3.47%	AUD 4.02	AUD 4.21	AUD 4.00	219.67K
2026-07-24	AUD 4.03	0.00%	AUD 4.00	AUD 4.05	AUD 3.94	243.31K
2026-07-23	AUD 4.03	-2.66%	AUD 4.09	AUD 4.14	AUD 4.00	201.99K
2026-07-22	AUD 4.14	-0.48%	AUD 4.14	AUD 4.15	AUD 4.04	298.27K
2026-07-21	AUD 4.16	-0.95%	AUD 4.16	AUD 4.19	AUD 4.12	95.11K
2026-07-20	AUD 4.20	+0.24%	AUD 4.16	AUD 4.24	AUD 4.12	126.92K
2026-07-17	AUD 4.19	-1.18%	AUD 4.24	AUD 4.27	AUD 4.16	111.88K
2026-07-16	AUD 4.24	+1.19%	AUD 4.17	AUD 4.28	AUD 4.17	161.10K
2026-07-15	AUD 4.19	+0.48%	AUD 4.16	AUD 4.25	AUD 4.12	151.43K
2026-07-14	AUD 4.17	-0.71%	AUD 4.16	AUD 4.23	AUD 4.12	77.95K
2026-07-13	AUD 4.20	-1.18%	AUD 4.20	AUD 4.23	AUD 4.08	302.42K
2026-07-10	AUD 4.25	+0.95%	AUD 4.25	AUD 4.28	AUD 4.15	134.61K
2026-07-09	AUD 4.21	-1.41%	AUD 4.22	AUD 4.30	AUD 4.20	209.82K
2026-07-08	AUD 4.27	-4.04%	AUD 4.38	AUD 4.40	AUD 4.23	330.82K
2026-07-07	AUD 4.45	+1.60%	AUD 4.38	AUD 4.47	AUD 4.36	198.09K
2026-07-06	AUD 4.38	0.00%	AUD 4.38	AUD 4.43	AUD 4.35	114.32K
2026-07-03	AUD 4.38	+0.46%	AUD 4.34	AUD 4.44	AUD 4.32	160.96K
2026-07-02	AUD 4.36	+0.23%	AUD 4.33	AUD 4.44	AUD 4.30	120.11K
2026-07-01	AUD 4.35	-1.81%	AUD 4.43	AUD 4.48	AUD 4.33	142.15K
2026-06-30	AUD 4.43	+4.24%	AUD 4.21	AUD 4.45	AUD 4.04	657.59K
2026-06-29	AUD 4.25	0.00%	AUD 4.24	AUD 4.36	AUD 4.21	319.48K
2026-06-26	AUD 4.25	-2.30%	AUD 4.33	AUD 4.36	AUD 4.20	291.98K
2026-06-25	AUD 4.35	+2.35%	AUD 4.23	AUD 4.40	AUD 4.23	314.80K
2026-06-24	AUD 4.25	-2.52%	AUD 4.30	AUD 4.43	AUD 4.20	377.02K
2026-06-23	AUD 4.36	-0.46%	AUD 4.33	AUD 4.44	AUD 4.31	256.66K
2026-06-22	AUD 4.38	0.00%	AUD 4.37	AUD 4.44	AUD 4.23	411.30K
2026-06-19	AUD 4.38	-0.45%	AUD 4.45	AUD 4.45	AUD 4.30	543.39K
2026-06-18	AUD 4.40	-1.12%	AUD 4.33	AUD 4.45	AUD 4.27	234.63K
2026-06-17	AUD 4.45	+1.37%	AUD 4.39	AUD 4.59	AUD 4.35	400.35K
2026-06-16	AUD 4.39	+2.81%	AUD 4.26	AUD 4.41	AUD 4.22	469.03K
2026-06-15	AUD 4.27	+5.69%	AUD 4.04	AUD 4.29	AUD 4.04	420.32K
2026-06-12	AUD 4.04	+1.51%	AUD 3.98	AUD 4.14	AUD 3.98	160.36K
2026-06-11	AUD 3.98	-0.75%	AUD 3.90	AUD 4.04	AUD 3.89	113.22K
2026-06-10	AUD 4.01	-0.74%	AUD 4.05	AUD 4.05	AUD 3.88	265.67K
2026-06-09	AUD 4.04	-0.98%	AUD 4.03	AUD 4.09	AUD 4.00	284.64K
2026-06-05	AUD 4.08	-1.21%	AUD 4.14	AUD 4.20	AUD 4.04	160.78K
2026-06-04	AUD 4.13	-0.72%	AUD 4.16	AUD 4.16	AUD 4.08	118.98K
2026-06-03	AUD 4.16	+1.46%	AUD 4.05	AUD 4.19	AUD 4.05	379.98K
2026-06-02	AUD 4.10	-1.44%	AUD 4.15	AUD 4.15	AUD 4.01	277.15K
2026-06-01	AUD 4.16	-0.72%	AUD 4.17	AUD 4.20	AUD 4.12	156.97K
2026-05-29	AUD 4.19	+1.95%	AUD 4.11	AUD 4.20	AUD 4.11	280.58K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 3.25	0.00%	AUD 3.28	AUD 3.28	AUD 3.23	46.77K
2026-10-01	AUD 3.25	-2.69%	AUD 3.34	AUD 3.34	AUD 3.25	150.17K
2026-09-30	AUD 3.34	+2.45%	AUD 3.26	AUD 3.34	AUD 3.24	109.86K
2026-09-29	AUD 3.26	+1.56%	AUD 3.20	AUD 3.28	AUD 3.19	111.73K
2026-09-28	AUD 3.21	-1.23%	AUD 3.24	AUD 3.24	AUD 3.19	103.66K
2026-09-25	AUD 3.25	-1.52%	AUD 3.30	AUD 3.30	AUD 3.24	79.97K
2026-09-24	AUD 3.30	-0.60%	AUD 3.34	AUD 3.34	AUD 3.24	128.71K
2026-09-23	AUD 3.32	+0.30%	AUD 3.34	AUD 3.36	AUD 3.29	83.19K
2026-09-22	AUD 3.31	0.00%	AUD 3.30	AUD 3.34	AUD 3.24	242.19K
2026-09-21	AUD 3.31	-0.90%	AUD 3.32	AUD 3.37	AUD 3.27	170.75K
2026-09-18	AUD 3.34	+0.60%	AUD 3.34	AUD 3.39	AUD 3.33	343.05K
2026-09-17	AUD 3.32	0.00%	AUD 3.29	AUD 3.36	AUD 3.29	182.00K
2026-09-16	AUD 3.32	+1.53%	AUD 3.31	AUD 3.34	AUD 3.27	222.38K
2026-09-15	AUD 3.27	+2.51%	AUD 3.19	AUD 3.28	AUD 3.17	420.82K
2026-09-14	AUD 3.19	+0.63%	AUD 3.19	AUD 3.24	AUD 3.14	459.22K
2026-09-11	AUD 3.17	-0.94%	AUD 3.18	AUD 3.21	AUD 3.16	323.29K
2026-09-10	AUD 3.20	-2.44%	AUD 3.25	AUD 3.25	AUD 3.14	581.91K
2026-09-09	AUD 3.28	-1.80%	AUD 3.33	AUD 3.35	AUD 3.28	513.09K
2026-09-08	AUD 3.34	-0.60%	AUD 3.38	AUD 3.42	AUD 3.34	281.85K
2026-09-07	AUD 3.36	-1.18%	AUD 3.40	AUD 3.42	AUD 3.32	413.63K
2026-09-04	AUD 3.40	-1.16%	AUD 3.43	AUD 3.44	AUD 3.39	205.24K
2026-09-03	AUD 3.44	-0.29%	AUD 3.46	AUD 3.47	AUD 3.40	255.55K
2026-09-02	AUD 3.45	-4.17%	AUD 3.56	AUD 3.56	AUD 3.45	394.09K
2026-09-01	AUD 3.60	-1.10%	AUD 3.67	AUD 3.67	AUD 3.54	205.51K
2026-08-31	AUD 3.64	-1.09%	AUD 3.67	AUD 3.70	AUD 3.63	261.84K
2026-08-28	AUD 3.68	+0.55%	AUD 3.66	AUD 3.71	AUD 3.63	234.80K
2026-08-27	AUD 3.66	-1.35%	AUD 3.77	AUD 3.77	AUD 3.65	301.84K
2026-08-26	AUD 3.71	-3.13%	AUD 3.86	AUD 3.86	AUD 3.69	475.11K
2026-08-25	AUD 3.83	+4.36%	AUD 3.65	AUD 3.95	AUD 3.62	1.35M
2026-08-24	AUD 3.67	-18.63%	AUD 4.48	AUD 4.48	AUD 3.67	3.01M
2026-08-21	AUD 4.51	-1.74%	AUD 4.59	AUD 4.59	AUD 4.47	160.91K
2026-08-20	AUD 4.59	+1.77%	AUD 4.56	AUD 4.61	AUD 4.54	170.30K
2026-08-19	AUD 4.51	-2.17%	AUD 4.58	AUD 4.58	AUD 4.47	239.69K
2026-08-18	AUD 4.61	+2.44%	AUD 4.45	AUD 4.65	AUD 4.44	269.80K
2026-08-17	AUD 4.50	-1.53%	AUD 4.54	AUD 4.54	AUD 4.42	203.73K
2026-08-14	AUD 4.57	+0.22%	AUD 4.59	AUD 4.62	AUD 4.54	74.21K
2026-08-13	AUD 4.56	-1.72%	AUD 4.63	AUD 4.63	AUD 4.52	212.90K
2026-08-12	AUD 4.64	-1.49%	AUD 4.63	AUD 4.65	AUD 4.52	181.61K
2026-08-11	AUD 4.71	-0.63%	AUD 4.74	AUD 4.74	AUD 4.65	205.35K
2026-08-10	AUD 4.74	+1.72%	AUD 4.66	AUD 4.77	AUD 4.62	320.70K
2026-08-07	AUD 4.66	-1.48%	AUD 4.71	AUD 4.80	AUD 4.59	336.91K
2026-08-06	AUD 4.73	+2.16%	AUD 4.63	AUD 4.75	AUD 4.57	366.87K
2026-08-05	AUD 4.63	+4.75%	AUD 4.33	AUD 4.65	AUD 4.33	941.15K
2026-08-04	AUD 4.42	+3.76%	AUD 4.26	AUD 4.47	AUD 4.24	320.67K
2026-08-03	AUD 4.26	-0.23%	AUD 4.23	AUD 4.35	AUD 4.23	171.30K
2026-07-31	AUD 4.27	+0.71%	AUD 4.21	AUD 4.32	AUD 4.21	116.39K
2026-07-30	AUD 4.24	-2.08%	AUD 4.32	AUD 4.32	AUD 4.20	237.10K
2026-07-29	AUD 4.33	+1.64%	AUD 4.19	AUD 4.34	AUD 4.18	247.19K
2026-07-28	AUD 4.26	+2.16%	AUD 4.15	AUD 4.29	AUD 4.14	248.97K
2026-07-27	AUD 4.17	+3.47%	AUD 4.02	AUD 4.21	AUD 4.00	219.67K
2026-07-24	AUD 4.03	0.00%	AUD 4.00	AUD 4.05	AUD 3.94	243.31K
2026-07-23	AUD 4.03	-2.66%	AUD 4.09	AUD 4.14	AUD 4.00	201.99K
2026-07-22	AUD 4.14	-0.48%	AUD 4.14	AUD 4.15	AUD 4.04	298.27K
2026-07-21	AUD 4.16	-0.95%	AUD 4.16	AUD 4.19	AUD 4.12	95.11K
2026-07-20	AUD 4.20	+0.24%	AUD 4.16	AUD 4.24	AUD 4.12	126.92K
2026-07-17	AUD 4.19	-1.18%	AUD 4.24	AUD 4.27	AUD 4.16	111.88K
2026-07-16	AUD 4.24	+1.19%	AUD 4.17	AUD 4.28	AUD 4.17	161.10K
2026-07-15	AUD 4.19	+0.48%	AUD 4.16	AUD 4.25	AUD 4.12	151.43K
2026-07-14	AUD 4.17	-0.71%	AUD 4.16	AUD 4.23	AUD 4.12	77.95K
2026-07-13	AUD 4.20	-1.18%	AUD 4.20	AUD 4.23	AUD 4.08	302.42K
2026-07-10	AUD 4.25	+0.95%	AUD 4.25	AUD 4.28	AUD 4.15	134.61K
2026-07-09	AUD 4.21	-1.41%	AUD 4.22	AUD 4.30	AUD 4.20	209.82K
2026-07-08	AUD 4.27	-4.04%	AUD 4.38	AUD 4.40	AUD 4.23	330.82K
2026-07-07	AUD 4.45	+1.60%	AUD 4.38	AUD 4.47	AUD 4.36	198.09K
2026-07-06	AUD 4.38	0.00%	AUD 4.38	AUD 4.43	AUD 4.35	114.32K
2026-07-03	AUD 4.38	+0.46%	AUD 4.34	AUD 4.44	AUD 4.32	160.96K
2026-07-02	AUD 4.36	+0.23%	AUD 4.33	AUD 4.44	AUD 4.30	120.11K
2026-07-01	AUD 4.35	-1.81%	AUD 4.43	AUD 4.48	AUD 4.33	142.15K
2026-06-30	AUD 4.43	+4.24%	AUD 4.21	AUD 4.45	AUD 4.04	657.59K
2026-06-29	AUD 4.25	0.00%	AUD 4.24	AUD 4.36	AUD 4.21	319.48K
2026-06-26	AUD 4.25	-2.30%	AUD 4.33	AUD 4.36	AUD 4.20	291.98K
2026-06-25	AUD 4.35	+2.35%	AUD 4.23	AUD 4.40	AUD 4.23	314.80K
2026-06-24	AUD 4.25	-2.52%	AUD 4.30	AUD 4.43	AUD 4.20	377.02K
2026-06-23	AUD 4.36	-0.46%	AUD 4.33	AUD 4.44	AUD 4.31	256.66K
2026-06-22	AUD 4.38	0.00%	AUD 4.37	AUD 4.44	AUD 4.23	411.30K
2026-06-19	AUD 4.38	-0.45%	AUD 4.45	AUD 4.45	AUD 4.30	543.39K
2026-06-18	AUD 4.40	-1.12%	AUD 4.33	AUD 4.45	AUD 4.27	234.63K
2026-06-17	AUD 4.45	+1.37%	AUD 4.39	AUD 4.59	AUD 4.35	400.35K
2026-06-16	AUD 4.39	+2.81%	AUD 4.26	AUD 4.41	AUD 4.22	469.03K
2026-06-15	AUD 4.27	+5.69%	AUD 4.04	AUD 4.29	AUD 4.04	420.32K
2026-06-12	AUD 4.04	+1.51%	AUD 3.98	AUD 4.14	AUD 3.98	160.36K
2026-06-11	AUD 3.98	-0.75%	AUD 3.90	AUD 4.04	AUD 3.89	113.22K
2026-06-10	AUD 4.01	-0.74%	AUD 4.05	AUD 4.05	AUD 3.88	265.67K
2026-06-09	AUD 4.04	-0.98%	AUD 4.03	AUD 4.09	AUD 4.00	284.64K
2026-06-05	AUD 4.08	-1.21%	AUD 4.14	AUD 4.20	AUD 4.04	160.78K
2026-06-04	AUD 4.13	-0.72%	AUD 4.16	AUD 4.16	AUD 4.08	118.98K
2026-06-03	AUD 4.16	+1.46%	AUD 4.05	AUD 4.19	AUD 4.05	379.98K
2026-06-02	AUD 4.10	-1.44%	AUD 4.15	AUD 4.15	AUD 4.01	277.15K
2026-06-01	AUD 4.16	-0.72%	AUD 4.17	AUD 4.20	AUD 4.12	156.97K
2026-05-29	AUD 4.19	+1.95%	AUD 4.11	AUD 4.20	AUD 4.11	280.58K