Kogan.com Ltd (ASX:KGN)
Australia
· Delayed Price · Currency is AUD 3.970
-0.020 (-0.50%)
Mar 10, 2026, 10:46 AM AEST
Kogan.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.00 | 4.01 | 3.87 | 3.99 | 3.99 | -2.44% | 336,854 |
| Mar 6, 2026 | 4.02 | 4.10 | 3.99 | 4.09 | 4.09 | 1.74% | 364,849 |
| Mar 5, 2026 | 3.87 | 4.12 | 3.86 | 4.02 | 4.02 | 3.34% | 567,437 |
| Mar 4, 2026 | 3.93 | 3.93 | 3.81 | 3.89 | 3.89 | -1.02% | 450,844 |
| Mar 3, 2026 | 3.95 | 4.08 | 3.84 | 3.93 | 3.93 | -1.75% | 461,964 |
| Mar 2, 2026 | 4.15 | 4.15 | 3.95 | 4.00 | 4.00 | -4.76% | 795,007 |
| Feb 27, 2026 | 4.08 | 4.21 | 3.96 | 4.20 | 4.20 | 2.94% | 725,920 |
| Feb 26, 2026 | 4.00 | 4.13 | 4.00 | 4.08 | 4.08 | 2.77% | 815,480 |
| Feb 25, 2026 | 3.59 | 4.05 | 3.58 | 3.97 | 3.97 | 10.58% | 1,548,900 |
| Feb 24, 2026 | 3.38 | 3.62 | 3.38 | 3.59 | 3.59 | 10.12% | 1,498,767 |
| Feb 23, 2026 | 3.23 | 3.42 | 3.16 | 3.26 | 3.26 | 5.50% | 743,069 |
| Feb 20, 2026 | 3.21 | 3.21 | 3.08 | 3.09 | 3.09 | -3.44% | 308,381 |
| Feb 19, 2026 | 3.17 | 3.21 | 3.12 | 3.20 | 3.20 | 1.59% | 262,742 |
| Feb 18, 2026 | 3.08 | 3.17 | 3.07 | 3.15 | 3.15 | 2.94% | 276,167 |
| Feb 17, 2026 | 3.00 | 3.09 | 2.99 | 3.06 | 3.06 | 2.00% | 416,193 |
| Feb 16, 2026 | 3.02 | 3.04 | 2.97 | 3.00 | 3.00 | -0.33% | 702,540 |
| Feb 13, 2026 | 3.10 | 3.11 | 2.99 | 3.01 | 3.01 | -3.83% | 893,525 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.10 | 3.13 | 3.13 | -7.40% | 687,057 |
| Feb 11, 2026 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | - | 294,516 |
| Feb 10, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 174,545 |
| Feb 9, 2026 | 3.43 | 3.43 | 3.33 | 3.40 | 3.40 | 1.80% | 183,885 |
| Feb 6, 2026 | 3.49 | 3.49 | 3.29 | 3.34 | 3.34 | -5.11% | 541,663 |
| Feb 5, 2026 | 3.50 | 3.53 | 3.47 | 3.52 | 3.52 | 0.28% | 270,811 |
| Feb 4, 2026 | 3.55 | 3.59 | 3.46 | 3.51 | 3.51 | -1.68% | 690,549 |
| Feb 3, 2026 | 3.68 | 3.68 | 3.54 | 3.57 | 3.57 | -3.25% | 539,830 |
| Feb 2, 2026 | 3.61 | 3.74 | 3.58 | 3.69 | 3.69 | 0.54% | 396,628 |
| Jan 30, 2026 | 3.75 | 3.77 | 3.62 | 3.67 | 3.67 | -3.17% | 536,959 |
| Jan 29, 2026 | 3.85 | 3.86 | 3.75 | 3.79 | 3.79 | -1.56% | 157,455 |
| Jan 28, 2026 | 3.95 | 3.95 | 3.84 | 3.85 | 3.85 | -3.02% | 369,411 |
| Jan 27, 2026 | 3.90 | 3.97 | 3.87 | 3.97 | 3.97 | 0.76% | 375,444 |
| Jan 23, 2026 | 3.92 | 3.98 | 3.88 | 3.94 | 3.94 | 0.51% | 228,540 |
| Jan 22, 2026 | 3.81 | 3.99 | 3.80 | 3.92 | 3.92 | 2.62% | 453,897 |
| Jan 21, 2026 | 3.85 | 3.89 | 3.77 | 3.82 | 3.82 | -2.30% | 545,996 |
| Jan 20, 2026 | 3.90 | 3.92 | 3.84 | 3.91 | 3.91 | 0.26% | 194,424 |
| Jan 19, 2026 | 3.90 | 3.97 | 3.88 | 3.90 | 3.90 | -0.26% | 167,241 |
| Jan 16, 2026 | 3.89 | 3.93 | 3.89 | 3.91 | 3.91 | 0.77% | 143,565 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.81 | 3.88 | 3.88 | -1.27% | 275,583 |
| Jan 14, 2026 | 3.90 | 3.94 | 3.89 | 3.93 | 3.93 | 1.03% | 199,599 |
| Jan 13, 2026 | 3.88 | 3.92 | 3.84 | 3.89 | 3.89 | 0.52% | 299,425 |
| Jan 12, 2026 | 4.00 | 4.01 | 3.84 | 3.87 | 3.87 | -3.01% | 507,833 |
| Jan 9, 2026 | 3.95 | 4.04 | 3.92 | 3.99 | 3.99 | 1.27% | 616,938 |
| Jan 8, 2026 | 3.91 | 3.97 | 3.83 | 3.94 | 3.94 | 0.77% | 707,918 |
| Jan 7, 2026 | 3.84 | 3.95 | 3.81 | 3.91 | 3.91 | 2.89% | 530,629 |
| Jan 6, 2026 | 3.60 | 3.89 | 3.60 | 3.80 | 3.80 | 4.11% | 677,360 |
| Jan 5, 2026 | 3.72 | 3.73 | 3.57 | 3.65 | 3.65 | -1.62% | 478,596 |
| Jan 2, 2026 | 3.65 | 3.73 | 3.65 | 3.71 | 3.71 | 1.09% | 375,569 |
| Dec 31, 2025 | 3.61 | 3.68 | 3.61 | 3.67 | 3.67 | 1.94% | 266,719 |
| Dec 30, 2025 | 3.55 | 3.62 | 3.55 | 3.60 | 3.60 | 0.84% | 377,583 |
| Dec 29, 2025 | 3.47 | 3.59 | 3.42 | 3.57 | 3.57 | 2.29% | 484,587 |
| Dec 24, 2025 | 3.50 | 3.52 | 3.40 | 3.49 | 3.49 | -0.29% | 535,763 |
| Dec 23, 2025 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 2.94% | 533,078 |
| Dec 22, 2025 | 3.38 | 3.43 | 3.33 | 3.40 | 3.40 | 2.10% | 308,036 |
| Dec 19, 2025 | 3.27 | 3.37 | 3.27 | 3.33 | 3.33 | 1.83% | 506,165 |
| Dec 18, 2025 | 3.24 | 3.29 | 3.16 | 3.27 | 3.27 | 1.24% | 311,935 |
| Dec 17, 2025 | 3.23 | 3.25 | 3.20 | 3.23 | 3.23 | - | 242,390 |
| Dec 16, 2025 | 3.29 | 3.30 | 3.18 | 3.23 | 3.23 | -1.82% | 281,393 |
| Dec 15, 2025 | 3.22 | 3.33 | 3.18 | 3.29 | 3.29 | 1.54% | 309,820 |
| Dec 12, 2025 | 3.30 | 3.31 | 3.22 | 3.24 | 3.24 | -1.52% | 303,325 |
| Dec 11, 2025 | 3.33 | 3.35 | 3.26 | 3.29 | 3.29 | - | 309,110 |
| Dec 10, 2025 | 3.40 | 3.41 | 3.26 | 3.29 | 3.29 | -2.66% | 391,097 |
| Dec 9, 2025 | 3.40 | 3.41 | 3.31 | 3.38 | 3.38 | 0.30% | 512,579 |
| Dec 8, 2025 | 3.33 | 3.39 | 3.31 | 3.37 | 3.37 | 0.90% | 441,715 |
| Dec 5, 2025 | 3.40 | 3.42 | 3.30 | 3.34 | 3.34 | -1.76% | 503,596 |
| Dec 4, 2025 | 3.43 | 3.44 | 3.35 | 3.40 | 3.40 | -0.29% | 308,036 |
| Dec 3, 2025 | 3.31 | 3.44 | 3.31 | 3.41 | 3.41 | 2.10% | 484,286 |
| Dec 2, 2025 | 3.30 | 3.38 | 3.26 | 3.34 | 3.34 | 1.52% | 450,150 |
| Dec 1, 2025 | 3.41 | 3.41 | 3.29 | 3.29 | 3.29 | -3.52% | 562,617 |
| Nov 28, 2025 | 3.20 | 3.41 | 3.20 | 3.41 | 3.41 | 5.90% | 652,110 |
| Nov 27, 2025 | 3.16 | 3.23 | 3.09 | 3.22 | 3.22 | 2.55% | 319,102 |
| Nov 26, 2025 | 3.09 | 3.18 | 3.07 | 3.14 | 3.14 | 2.61% | 582,030 |
| Nov 25, 2025 | 3.02 | 3.08 | 2.95 | 3.06 | 3.06 | 1.32% | 543,349 |
| Nov 24, 2025 | 3.05 | 3.08 | 2.97 | 3.02 | 3.02 | 0.33% | 489,936 |
| Nov 21, 2025 | 2.96 | 3.08 | 2.88 | 3.01 | 3.01 | 0.67% | 798,055 |
| Nov 20, 2025 | 2.95 | 3.04 | 2.95 | 2.99 | 2.99 | 0.34% | 578,895 |
| Nov 19, 2025 | 3.00 | 3.02 | 2.95 | 2.98 | 2.98 | -0.33% | 436,121 |
| Nov 18, 2025 | 3.10 | 3.10 | 2.98 | 2.99 | 2.99 | -3.55% | 565,536 |
| Nov 17, 2025 | 3.07 | 3.11 | 3.01 | 3.10 | 3.10 | 0.98% | 402,085 |
| Nov 14, 2025 | 3.06 | 3.08 | 3.01 | 3.07 | 3.07 | -0.65% | 441,544 |
| Nov 13, 2025 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | -0.32% | 437,986 |
| Nov 12, 2025 | 3.11 | 3.18 | 3.10 | 3.10 | 3.10 | 0.32% | 279,748 |
| Nov 11, 2025 | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | - | 233,301 |
| Nov 10, 2025 | 3.07 | 3.12 | 3.04 | 3.09 | 3.09 | 0.98% | 315,630 |
| Nov 7, 2025 | 3.03 | 3.07 | 3.01 | 3.06 | 3.06 | 0.99% | 455,375 |
| Nov 6, 2025 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | -2.26% | 449,509 |
| Nov 5, 2025 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.59% | 388,551 |
| Nov 4, 2025 | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | - | 267,862 |
| Nov 3, 2025 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -0.94% | 361,355 |
| Oct 31, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -0.63% | 232,322 |
| Oct 30, 2025 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | -1.84% | 345,468 |
| Oct 29, 2025 | 3.22 | 3.33 | 3.22 | 3.26 | 3.26 | 1.24% | 434,330 |
| Oct 28, 2025 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -0.92% | 339,203 |
| Oct 27, 2025 | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | 0.93% | 285,173 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.21 | 3.22 | 3.22 | -0.31% | 231,858 |
| Oct 23, 2025 | 3.22 | 3.25 | 3.20 | 3.23 | 3.23 | - | 296,318 |
| Oct 22, 2025 | 3.21 | 3.26 | 3.19 | 3.23 | 3.23 | 0.31% | 320,468 |
| Oct 21, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 293,578 |
| Oct 20, 2025 | 3.22 | 3.28 | 3.19 | 3.20 | 3.20 | -0.62% | 415,071 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.21 | 3.22 | 3.22 | -2.72% | 958,747 |
| Oct 16, 2025 | 3.29 | 3.34 | 3.27 | 3.31 | 3.31 | 0.61% | 362,395 |
| Oct 15, 2025 | 3.34 | 3.35 | 3.27 | 3.29 | 3.29 | -0.60% | 431,514 |