Kogan.com Ltd (ASX:KGN)
Australia
· Delayed Price · Currency is AUD 3.440
+0.010 (0.29%)
Sep 26, 2025, 4:10 PM AEST
Kogan.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.44 | 3.48 | 3.40 | 3.44 | 3.44 | 0.29% | 527,001 |
| Sep 25, 2025 | 3.43 | 3.51 | 3.43 | 3.43 | 3.43 | -0.58% | 491,247 |
| Sep 24, 2025 | 3.53 | 3.55 | 3.41 | 3.45 | 3.45 | -2.27% | 619,359 |
| Sep 23, 2025 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -1.40% | 722,852 |
| Sep 22, 2025 | 3.65 | 3.68 | 3.56 | 3.58 | 3.58 | -1.92% | 975,387 |
| Sep 19, 2025 | 3.68 | 3.76 | 3.65 | 3.65 | 3.65 | -0.54% | 5,187,872 |
| Sep 18, 2025 | 3.67 | 3.70 | 3.66 | 3.67 | 3.67 | - | 700,706 |
| Sep 17, 2025 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | -2.13% | 772,908 |
| Sep 16, 2025 | 3.72 | 3.76 | 3.72 | 3.75 | 3.75 | 0.54% | 342,074 |
| Sep 15, 2025 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | -0.53% | 345,249 |
| Sep 12, 2025 | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | - | 291,379 |
| Sep 11, 2025 | 3.85 | 3.85 | 3.73 | 3.75 | 3.75 | -2.60% | 493,078 |
| Sep 10, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.78 | -1.53% | 275,109 |
| Sep 9, 2025 | 3.90 | 3.92 | 3.84 | 3.91 | 3.84 | 1.03% | 522,154 |
| Sep 8, 2025 | 3.92 | 3.93 | 3.85 | 3.87 | 3.80 | -1.28% | 547,790 |
| Sep 5, 2025 | 3.93 | 3.97 | 3.88 | 3.92 | 3.85 | 0.26% | 345,443 |
| Sep 4, 2025 | 3.89 | 3.92 | 3.86 | 3.91 | 3.84 | 1.03% | 200,066 |
| Sep 3, 2025 | 3.93 | 3.96 | 3.86 | 3.87 | 3.80 | -1.53% | 368,214 |
| Sep 2, 2025 | 3.98 | 4.05 | 3.91 | 3.93 | 3.86 | -0.76% | 580,090 |
| Sep 1, 2025 | 4.04 | 4.07 | 3.95 | 3.96 | 3.89 | -1.74% | 330,309 |
| Aug 29, 2025 | 4.05 | 4.07 | 3.96 | 4.03 | 3.96 | 1.00% | 610,569 |
| Aug 28, 2025 | 4.05 | 4.17 | 3.99 | 3.99 | 3.92 | -1.48% | 536,307 |
| Aug 27, 2025 | 4.12 | 4.12 | 3.91 | 4.05 | 3.98 | -1.94% | 825,182 |
| Aug 26, 2025 | 4.20 | 4.29 | 4.01 | 4.13 | 4.05 | -0.96% | 961,362 |
| Aug 25, 2025 | 4.06 | 4.23 | 3.76 | 4.17 | 4.09 | 3.47% | 1,856,978 |
| Aug 22, 2025 | 4.08 | 4.08 | 4.00 | 4.03 | 3.96 | -1.23% | 251,722 |
| Aug 21, 2025 | 3.98 | 4.08 | 3.97 | 4.08 | 4.01 | 2.77% | 259,757 |
| Aug 20, 2025 | 4.04 | 4.04 | 3.92 | 3.97 | 3.90 | -1.49% | 192,744 |
| Aug 19, 2025 | 3.90 | 4.08 | 3.90 | 4.03 | 3.96 | 3.33% | 537,814 |
| Aug 18, 2025 | 3.93 | 3.96 | 3.79 | 3.90 | 3.83 | -2.50% | 752,850 |
| Aug 15, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 3.93 | -0.25% | 160,636 |
| Aug 14, 2025 | 3.99 | 4.05 | 3.96 | 4.01 | 3.94 | 0.50% | 320,882 |
| Aug 13, 2025 | 3.98 | 4.00 | 3.94 | 3.99 | 3.92 | 1.01% | 156,185 |
| Aug 12, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.88 | 0.77% | 204,227 |
| Aug 11, 2025 | 3.94 | 3.96 | 3.90 | 3.92 | 3.85 | -0.76% | 174,285 |
| Aug 8, 2025 | 3.98 | 4.02 | 3.93 | 3.95 | 3.88 | -0.75% | 242,023 |
| Aug 7, 2025 | 3.93 | 3.99 | 3.92 | 3.98 | 3.91 | 1.27% | 165,307 |
| Aug 6, 2025 | 3.87 | 3.96 | 3.87 | 3.93 | 3.86 | 1.29% | 197,242 |
| Aug 5, 2025 | 3.82 | 3.91 | 3.82 | 3.88 | 3.81 | 1.57% | 307,917 |
| Aug 4, 2025 | 3.82 | 3.84 | 3.79 | 3.82 | 3.75 | -0.52% | 210,493 |
| Aug 1, 2025 | 3.86 | 3.87 | 3.81 | 3.84 | 3.77 | -0.78% | 147,445 |
| Jul 31, 2025 | 3.84 | 3.87 | 3.81 | 3.87 | 3.80 | 0.26% | 227,658 |
| Jul 30, 2025 | 3.89 | 3.89 | 3.82 | 3.86 | 3.79 | -0.52% | 290,967 |
| Jul 29, 2025 | 3.95 | 3.96 | 3.88 | 3.88 | 3.81 | -2.51% | 236,720 |
| Jul 28, 2025 | 3.94 | 4.00 | 3.94 | 3.98 | 3.91 | 1.02% | 178,538 |
| Jul 25, 2025 | 4.02 | 4.02 | 3.94 | 3.94 | 3.87 | -1.75% | 337,295 |
| Jul 24, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 3.94 | -0.25% | 237,547 |
| Jul 23, 2025 | 4.02 | 4.05 | 3.99 | 4.02 | 3.95 | - | 304,784 |
| Jul 22, 2025 | 4.04 | 4.04 | 4.01 | 4.02 | 3.95 | -0.74% | 183,581 |
| Jul 21, 2025 | 4.07 | 4.08 | 4.02 | 4.05 | 3.98 | -0.49% | 143,098 |