Skip to main content
Cogstate Limited (ASX:CGS)
Australia flag Australia · Delayed Price · Currency is AUD
2.450
+0.010 (0.41%)
Apr 28, 2026, 4:10 PM AEST

Cogstate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.442.592.412.452.450.41%141,126
Apr 27, 20262.502.552.402.442.44-96,399
Apr 24, 20262.422.472.412.442.440.83%112,092
Apr 23, 20262.412.442.392.422.42-0.41%77,401
Apr 22, 20262.382.442.372.432.432.53%129,883
Apr 21, 20262.472.472.372.372.37-2.87%18,268
Apr 20, 20262.522.692.422.442.44-2.40%146,891
Apr 17, 20262.402.512.402.502.504.17%134,217
Apr 16, 20262.392.402.362.402.400.42%374,882
Apr 15, 20262.322.392.302.392.394.82%662,294
Apr 14, 20262.302.322.262.282.280.88%185,632
Apr 13, 20262.302.312.222.262.26-1.74%43,613
Apr 10, 20262.212.332.212.302.303.14%61,830
Apr 9, 20262.422.452.222.232.23-7.08%241,024
Apr 8, 20262.242.402.202.402.4012.15%464,438
Apr 7, 20262.142.182.092.142.140.47%159,467
Apr 2, 20262.212.212.102.132.13-1.84%140,914
Apr 1, 20262.172.202.142.172.17-99,472
Mar 31, 20262.222.252.172.172.17-2.69%29,463
Mar 30, 20262.262.292.222.232.23-0.45%63,991
Mar 27, 20262.222.262.222.242.240.45%9,194
Mar 26, 20262.202.232.202.232.232.76%22,059
Mar 25, 20262.112.202.102.172.172.84%83,189
Mar 24, 20262.142.172.082.112.11-0.47%158,234
Mar 23, 20262.112.162.112.122.12-1.85%13,178
Mar 20, 20262.182.192.142.162.16-0.46%169,029
Mar 19, 20262.302.302.172.172.17-1.36%29,230
Mar 18, 20262.152.262.132.202.202.33%50,343
Mar 17, 20262.182.182.102.152.15-1.83%94,026
Mar 16, 20262.152.222.132.192.191.86%38,808
Mar 13, 20262.182.212.152.152.15-0.92%130,402
Mar 12, 20262.292.292.172.172.17-3.98%27,271
Mar 11, 20262.322.322.252.262.26-2.59%46,055
Mar 10, 20262.212.342.212.322.325.45%185,719
Mar 9, 20262.102.242.072.202.204.27%219,151
Mar 6, 20262.152.172.102.112.11-3.21%62,969
Mar 5, 20262.142.202.142.182.181.87%40,384
Mar 4, 20262.132.162.122.142.14-56,460
Mar 3, 20262.202.202.132.142.14-2.28%71,811
Mar 2, 20262.352.352.112.192.19-4.37%163,393
Feb 27, 20262.312.352.262.292.29-0.87%38,103
Feb 26, 20262.372.372.242.312.31-2.53%132,918
Feb 25, 20262.282.372.222.372.377.73%88,242
Feb 24, 20262.242.242.192.202.200.92%431,345
Feb 23, 20262.272.302.152.182.180.46%147,794
Feb 20, 20262.372.372.172.172.17-8.44%97,226
Feb 19, 20262.322.372.142.372.378.72%47,679
Feb 18, 20262.182.302.182.182.18-0.91%284,068
Feb 17, 20262.122.202.122.202.203.29%15,522
Feb 16, 20262.142.202.112.132.13-1.84%124,066
Feb 13, 20262.102.172.072.172.172.36%47,612
Feb 12, 20262.232.322.122.122.12-5.78%48,115
Feb 11, 20262.162.252.152.252.254.17%856,126
Feb 10, 20262.152.162.102.162.16-0.46%97,777
Feb 9, 20262.122.182.032.172.170.93%129,377
Feb 6, 20262.112.152.042.152.15-0.46%112,069
Feb 5, 20262.162.162.122.162.16-0.92%21,973
Feb 4, 20262.172.192.122.182.18-0.46%15,799
Feb 3, 20262.122.212.122.192.191.86%64,946
Feb 2, 20262.102.192.102.152.15-244,804
Jan 30, 20262.062.152.042.152.154.37%249,697
Jan 29, 20262.102.102.012.062.06-1.90%3,315,642
Jan 28, 20262.162.182.062.102.10-2.78%253,587
Jan 27, 20262.252.292.152.162.16-4.00%290,418
Jan 23, 20262.262.362.252.252.25-2.17%182,144
Jan 22, 20262.332.452.282.302.304.55%215,497
Jan 21, 20262.202.232.172.202.20-0.90%467,468
Jan 20, 20262.162.242.162.222.222.30%87,036
Jan 19, 20262.182.192.102.172.17-0.46%142,715
Jan 16, 20262.162.202.122.182.180.46%140,627
Jan 15, 20262.202.212.162.172.17-1.36%130,242
Jan 14, 20262.242.272.202.202.20-1.79%61,521
Jan 13, 20262.152.302.152.242.244.19%146,748
Jan 12, 20262.222.222.142.152.15-1.38%105,062
Jan 9, 20262.212.222.172.182.18-3.11%19,124
Jan 8, 20262.152.252.152.252.253.21%30,301
Jan 7, 20262.252.302.162.182.18-3.54%106,386
Jan 6, 20262.262.302.242.262.26-47,698
Jan 5, 20262.302.322.232.262.26-1.31%64,799
Jan 2, 20262.272.292.262.292.291.33%15,250
Dec 31, 20252.272.332.262.262.26-0.44%38,474
Dec 30, 20252.202.352.202.272.271.79%47,112
Dec 29, 20252.202.352.202.232.230.90%742,031
Dec 24, 20252.322.322.202.212.21-3.07%53,615
Dec 23, 20252.302.322.232.282.28-1.30%294,622
Dec 22, 20252.452.452.302.312.31-6.85%119,491
Dec 19, 20252.232.502.202.482.4812.22%519,061
Dec 18, 20252.252.252.192.212.21-1.78%275,935
Dec 17, 20252.252.262.212.252.25-180,093
Dec 16, 20252.202.292.202.252.252.27%144,419
Dec 15, 20252.172.302.112.202.20-3.93%142,845
Dec 12, 20252.102.292.102.292.297.01%110,935
Dec 11, 20252.152.262.072.142.14-3.17%245,301
Dec 10, 20251.912.211.752.212.21-11.95%1,458,420
Dec 9, 20252.522.562.472.512.51-0.40%80,404
Dec 8, 20252.552.582.512.522.52-0.79%37,214
Dec 5, 20252.552.612.532.542.540.79%1,073,500
Dec 4, 20252.442.582.422.522.523.70%169,859
Dec 3, 20252.462.462.402.432.43-349,285
Dec 2, 20252.412.472.402.432.43-0.41%717,360