Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogstate Ltd (OP: COGZF )

0.7222 -0.0007 (-0.10%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.7550 0.7550 0.7400 0.7550 32,000 +0.02(+2.03%)
May 30, 2024 0.7600 0.7600 0.7304 0.7400 14,371 -0.04(-5.70%)
May 29, 2024 0.7856 0.7857 0.7847 0.7847 117,952 -0.02(-3.04%)
May 28, 2024 0.8093 0.8093 0.7950 0.8093 1,500 +0.02(+2.21%)
May 24, 2024 0.8313 0.8314 0.7918 0.7918 45,050 +0.00(+0.23%)
May 23, 2024 0.8476 0.8476 0.7788 0.7900 32,700 -0.04(-4.82%)
May 17, 2024 0.8300 0 +0.00(+0.00%)
May 13, 2024 0.8300 0 -0.04(-4.60%)
May 10, 2024 0.8823 0.8887 0.8700 0.8700 8,800 -0.01(-1.36%)
May 09, 2024 0.8819 0.8820 0.8819 0.8820 15,000 +0.00(+0.36%)
May 07, 2024 0.8788 0 -0.02(-2.36%)
May 03, 2024 0.9000 0 +0.04(+4.88%)
May 02, 2024 0.8581 0.8581 0.8581 0.8581 1,000 -0.04(-4.29%)
May 01, 2024 0.8966 0.8966 0.8966 0.8966 1,100 +0.02(+1.85%)
Apr 30, 2024 0.9000 0.9000 0.8803 0.8803 15,072 +0.00(+0.39%)
Apr 29, 2024 0.9158 0.9158 0.8769 0.8769 3,000 -0.01(-0.58%)
Apr 26, 2024 0.8800 0.8820 0.8600 0.8820 48,500 +0.03(+3.76%)
Apr 25, 2024 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.07%)
Apr 24, 2024 0.8431 0.8500 0.8274 0.8494 39,427 +0.03(+3.59%)
Apr 23, 2024 0.8200 0.8200 0.8200 0.8200 3,000 +0.00(+0.10%)
Apr 22, 2024 0.8200 0.8200 0.8000 0.8192 56,309 +0.01(+1.59%)
Apr 19, 2024 0.8200 0.8200 0.8064 0.8064 6,731 -0.00(-0.11%)
Apr 18, 2024 0.8100 0.8100 0.8000 0.8073 8,500 -0.04(-4.91%)
Apr 16, 2024 0.8490 0 +0.04(+5.37%)
Apr 15, 2024 0.8057 0.8057 0.8057 0.8057 1,000 +0.00(+0.47%)
Apr 12, 2024 0.8019 0.8019 0.8019 0.8019 10,000 -0.02(-2.29%)
Apr 11, 2024 0.8207 0.8207 0.8207 0.8207 2,000 +0.02(+2.01%)
Apr 10, 2024 0.8400 0.8400 0.8002 0.8045 136,565 -0.04(-4.23%)
Apr 05, 2024 0.8400 0 -0.00(-0.18%)
Apr 04, 2024 0.8500 0.8500 0.8413 0.8415 96,777 +0.00(+0.18%)
Apr 03, 2024 0.8390 0.8400 0.8280 0.8400 4,500 +0.02(+2.68%)
Mar 28, 2024 0.8181 0 -0.00(-0.58%)
Mar 27, 2024 0.8229 0.8229 0.8229 0.8229 1,700 -0.01(-0.86%)
Mar 26, 2024 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
Mar 18, 2024 0.8300 0 +0.05(+6.88%)
Mar 15, 2024 0.7600 0.7766 0.7550 0.7766 52,025 -0.04(-4.93%)
Mar 13, 2024 0.8169 0 +0.03(+4.34%)
Mar 12, 2024 0.7829 0.7829 0.7355 0.7829 8,500 +0.02(+3.01%)
Mar 11, 2024 0.7600 0.7700 0.7600 0.7600 16,000 -0.01(-1.45%)
Mar 08, 2024 0.7712 0.7712 0.7712 0.7712 100 -0.03(-3.60%)
Mar 07, 2024 0.8000 0.8000 0.8000 0.8000 21,000 +0.02(+2.76%)
Mar 06, 2024 0.8043 0.8043 0.7785 0.7785 6,500 -0.01(-1.41%)
Mar 01, 2024 0.7896 0 -0.00(-0.47%)
Feb 27, 2024 0.7933 22,882 -0.01(-0.76%)
Feb 26, 2024 0.7994 0.7994 0.7994 0.7994 11,509 -0.02(-2.02%)
Feb 23, 2024 0.8159 0.8159 0.8159 0.8159 2,206 +0.03(+3.28%)
Feb 22, 2024 0.8050 0.8050 0.7600 0.7900 11,940 -0.05(-5.63%)
Feb 21, 2024 0.8300 0.8487 0.8300 0.8371 9,000 +0.02(+2.28%)
Feb 20, 2024 0.8620 0.8620 0.8184 0.8184 22,726 +0.09(+12.11%)
Feb 16, 2024 0.7300 0.7300 0.7300 0.7300 500 -0.02(-2.67%)
Feb 15, 2024 0.7400 0.7500 0.7246 0.7500 16,209 +0.03(+4.24%)
Feb 14, 2024 0.7193 0.7200 0.7191 0.7195 196,000 -0.00(-0.07%)
Feb 13, 2024 0.7171 0.7372 0.7040 0.7200 76,690 -0.01(-1.22%)
Feb 12, 2024 0.7677 0.7677 0.7289 0.7289 1,129 -0.03(-4.04%)
Feb 09, 2024 0.7596 0.7596 0.7596 0.7596 3,200 -0.04(-5.05%)
Feb 08, 2024 0.7750 0.8000 0.7500 0.8000 9,757 +0.05(+6.67%)
Feb 07, 2024 0.7747 0.7994 0.7500 0.7500 11,148 -0.07(-8.11%)
Feb 06, 2024 0.7379 0.8162 0.7379 0.8162 5,000 +0.02(+2.02%)
Feb 05, 2024 0.8000 0.8000 0.8000 0.8000 1,200 -0.03(-3.78%)
Feb 02, 2024 0.8314 0.8314 0.8314 0.8314 1,780 -0.05(-6.06%)
Feb 01, 2024 0.8500 0.8850 0.8500 0.8850 4,720 +0.08(+10.62%)
Jan 29, 2024 0.8000 0 -0.02(-3.03%)
Jan 26, 2024 0.8300 0.8300 0.8000 0.8250 32,000 -0.02(-2.03%)
Jan 24, 2024 0.8421 0 +0.02(+2.70%)
Jan 23, 2024 0.8172 0.8391 0.8000 0.8200 13,200 -0.06(-6.46%)
Jan 19, 2024 0.8766 0 +0.06(+6.90%)
Jan 18, 2024 0.8000 0.8300 0.8000 0.8200 6,338 -0.02(-2.25%)
Jan 17, 2024 0.8331 0.8389 0.8331 0.8389 1,581 -0.07(-7.77%)
Jan 16, 2024 0.9150 0.9150 0.9096 0.9096 25,448 -0.04(-4.25%)
Jan 12, 2024 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+0.58%)
Jan 10, 2024 0.9445 0 -0.05(-5.42%)
Jan 09, 2024 0.9986 0.9986 0.9986 0.9986 1,000 -0.01(-1.13%)
Jan 08, 2024 1.010 1.010 1.010 1.010 100 +0.06(+6.32%)
Jan 05, 2024 0.9600 0.9600 0.9500 0.9500 4,531 -0.02(-2.06%)
Jan 04, 2024 1.000 1.000 0.9700 0.9700 1,500 -0.05(-4.90%)
Dec 27, 2023 1.020 0 +0.06(+5.78%)
Dec 22, 2023 0.9643 0 +0.00(+0.30%)
Dec 21, 2023 0.9614 0.9614 0.9614 0.9614 49,000 +0.01(+0.98%)
Dec 20, 2023 0.9589 0.9595 0.9521 0.9521 16,050 +0.04(+4.05%)
Dec 19, 2023 0.9150 0.9150 0.9150 0.9150 300 -0.02(-2.24%)
Dec 18, 2023 0.9325 0.9360 0.9150 0.9360 4,400 +0.02(+2.30%)
Dec 15, 2023 0.9150 0.9150 0.9150 0.9150 66,000 +0.01(+0.78%)
Dec 14, 2023 0.9079 0.9079 0.9079 0.9079 2,824 -0.03(-3.65%)
Dec 12, 2023 0.9423 0 +0.03(+3.55%)
Dec 08, 2023 0.9100 0 -0.00(-0.28%)
Dec 07, 2023 0.9213 0.9213 0.9126 0.9126 5,000 -0.04(-3.94%)
Dec 01, 2023 0.9500 35 +0.02(+2.30%)
Nov 30, 2023 0.9794 0.9794 0.9286 0.9286 2,500 -0.06(-6.20%)
Nov 28, 2023 0.9900 0 +0.02(+2.48%)
Nov 24, 2023 0.9660 0 -0.01(-1.43%)
Nov 22, 2023 0.9775 0.9800 0.9497 0.9800 39,250 +0.03(+3.16%)
Nov 21, 2023 0.9500 0.9500 0.9500 0.9500 10,000 +0.04(+4.50%)
Nov 17, 2023 0.9091 0 -0.02(-2.67%)
Nov 16, 2023 0.9340 0.9340 0.9340 0.9340 1,000 -0.03(-3.13%)
Nov 15, 2023 0.9682 0.9682 0.9642 0.9642 442 +0.01(+0.81%)
Nov 14, 2023 0.9572 0.9750 0.9565 0.9565 36,830 -0.00(-0.37%)
Nov 13, 2023 0.9750 0.9750 0.9502 0.9601 18,000 +0.01(+0.70%)
Nov 08, 2023 0.9534 0 -0.03(-2.97%)
Nov 06, 2023 0.9826 0 -0.02(-1.74%)
Nov 02, 2023 1.000 0 +0.07(+7.53%)
Nov 01, 2023 0.9300 0.9300 0.9300 0.9300 4,500 +0.02(+2.20%)
Oct 31, 2023 0.9100 0.9100 0.9100 0.9100 10,000 -0.00(-0.09%)
Oct 27, 2023 0.9108 0 +0.00(+0.09%)
Oct 26, 2023 0.9100 0.9239 0.9100 0.9100 3,600 +0.03(+3.41%)
Oct 25, 2023 0.8634 0.8817 0.8634 0.8800 9,600 -0.02(-2.22%)
Oct 19, 2023 0.9000 0 +0.06(+6.80%)
Oct 18, 2023 0.8427 0.8427 0.8427 0.8427 600 -0.10(-10.61%)
Oct 05, 2023 0.9427 0 +0.04(+4.20%)
Oct 04, 2023 0.9431 0.9431 0.9047 0.9047 1,087,693 -0.07(-6.73%)
Oct 02, 2023 0.9700 0 +0.00(+0.00%)
Sep 27, 2023 0.9700 1 -0.03(-3.00%)
Sep 25, 2023 1.000 0 +0.00(+0.00%)
Sep 21, 2023 1.000 0 +0.05(+5.26%)
Sep 20, 2023 0.9500 0.9500 0.9500 0.9500 2,525 -0.03(-3.06%)
Sep 19, 2023 0.9800 1.000 0.9800 0.9800 50,544 +0.02(+2.10%)
Sep 18, 2023 0.9598 0.9598 0.9598 0.9598 1,800 -0.03(-3.05%)
Sep 14, 2023 0.9900 0 +0.00(+0.45%)
Sep 13, 2023 0.9837 1.032 0.9837 0.9856 7,900 +0.02(+1.61%)
Sep 12, 2023 0.9700 0.9700 0.9700 0.9700 20,000 +0.02(+1.57%)
Sep 11, 2023 0.9552 0.9552 0.9550 0.9550 7,000 +0.04(+4.84%)
Sep 08, 2023 0.9200 0.9200 0.9109 0.9109 2,000 -0.03(-3.61%)
Sep 07, 2023 0.9450 0.9450 0.9450 0.9450 1,000 -0.02(-2.34%)
Sep 06, 2023 0.9676 0.9676 0.9676 0.9676 571 +0.02(+1.85%)
Sep 01, 2023 0.9500 0 +0.04(+4.40%)
Aug 30, 2023 0.9100 0 +0.01(+1.11%)
Aug 29, 2023 0.9504 0.9504 0.9000 0.9000 22,286 -0.06(-6.15%)
Aug 28, 2023 0.9590 0.9590 0.9590 0.9590 2,000 +0.02(+2.02%)
Aug 24, 2023 0.9400 0 +0.04(+4.44%)
Aug 23, 2023 0.9243 0.9243 0.9000 0.9000 2,000 -0.03(-3.23%)
Aug 22, 2023 0.9369 0.9369 0.9300 0.9300 59,100 +0.03(+3.33%)
Aug 21, 2023 0.8990 0.9391 0.8799 0.9000 36,550 -0.04(-4.03%)
Aug 16, 2023 0.9378 0 +0.04(+4.20%)
Aug 15, 2023 0.9375 0.9559 0.9000 0.9000 8,760 -0.06(-5.87%)
Aug 14, 2023 0.9750 0.9750 0.9350 0.9561 10,257 +0.02(+2.26%)
Aug 10, 2023 0.9350 0 -0.03(-3.61%)
Aug 09, 2023 0.9300 0.9700 0.9300 0.9700 30,000 -0.02(-1.97%)
Aug 08, 2023 0.9895 0.9895 0.9613 0.9895 10,101 +0.02(+2.01%)
Aug 07, 2023 0.9031 0.9700 0.9031 0.9700 4,702 -0.02(-2.11%)
Aug 04, 2023 0.9909 0.9909 0.9909 0.9909 3,000 +0.10(+10.99%)
Aug 03, 2023 0.9050 0.9050 0.8928 0.8928 15,500 -0.04(-4.78%)
Aug 01, 2023 0.9376 0 -0.03(-2.83%)
Jul 31, 2023 0.9468 0.9835 0.9468 0.9649 16,000 +0.00(+0.02%)
Jul 28, 2023 0.9059 0.9654 0.9059 0.9647 2,000 +0.04(+4.86%)
Jul 27, 2023 0.9100 0.9200 0.9100 0.9200 11,000 -0.00(-0.03%)
Jul 26, 2023 0.9500 0.9500 0.9200 0.9203 29,590 -0.05(-5.12%)
Jul 25, 2023 0.9700 0.9700 0.9700 0.9700 25,000 -0.02(-2.02%)
Jul 24, 2023 0.9900 0.9900 0.9900 0.9900 10,000 -0.01(-1.00%)
Jul 21, 2023 1.000 1.000 1.000 1.000 11,000 +0.00(+0.00%)
Jul 20, 2023 0.9900 1.020 0.9900 1.000 107,127 +0.00(+0.00%)
Jul 19, 2023 1.010 1.050 1.000 1.000 2,100 -0.03(-2.53%)
Jul 18, 2023 1.000 1.026 1.000 1.026 51,730 -0.07(-6.73%)
Jul 17, 2023 1.000 1.100 1.000 1.100 1,500 +0.01(+0.92%)
Jul 13, 2023 1.090 0 +0.00(+0.37%)
Jul 12, 2023 1.130 1.170 1.086 1.086 2,130 +0.05(+4.42%)
Jul 11, 2023 1.065 1.065 0.9900 1.040 20,300 +0.03(+2.97%)
Jul 10, 2023 1.020 1.025 1.010 1.010 23,500 +0.00(+0.00%)
Jul 07, 2023 1.010 1.020 1.000 1.010 70,000 -0.07(-6.48%)
Jul 06, 2023 1.010 1.080 1.010 1.080 8,900 -0.04(-3.57%)
Jul 05, 2023 1.120 1.120 1.110 1.120 5,180 +0.02(+1.82%)
Jul 03, 2023 1.070 1.100 1.020 1.100 22,600 +0.09(+8.91%)
Jun 30, 2023 1.060 1.060 1.010 1.010 34,892 +0.00(+0.00%)
Jun 29, 2023 1.010 1.055 1.000 1.010 43,781 -0.04(-3.81%)
Jun 28, 2023 1.110 1.110 1.020 1.050 40,800 +0.03(+2.44%)
Jun 27, 2023 1.030 1.040 1.025 1.025 6,000 -0.08(-6.82%)
Jun 26, 2023 1.090 1.100 1.080 1.100 93,000 +0.02(+1.85%)
Jun 23, 2023 1.100 1.110 1.080 1.080 50,200 -0.03(-2.70%)
Jun 22, 2023 1.155 1.155 1.110 1.110 10,100 +0.03(+2.78%)
Jun 21, 2023 1.100 1.100 1.060 1.080 26,200 -0.04(-3.57%)
Jun 20, 2023 1.100 1.160 1.090 1.120 84,800 -0.09(-7.44%)
Jun 16, 2023 1.210 1.210 1.210 1.210 22,520 +0.10(+9.01%)
Jun 15, 2023 1.120 1.120 1.110 1.110 32,400 +0.00(+0.00%)
Jun 14, 2023 1.100 1.130 1.100 1.110 15,084 +0.01(+0.91%)
Jun 13, 2023 1.115 1.123 1.090 1.100 58,477 -0.05(-4.76%)
Jun 12, 2023 1.155 1.155 1.155 1.155 100 -0.03(-2.94%)
Jun 09, 2023 1.110 1.200 1.110 1.190 41,500 +0.04(+3.48%)
Jun 07, 2023 1.150 0 +0.03(+3.14%)
Jun 06, 2023 1.095 1.115 1.095 1.115 1,310 +0.01(+1.36%)
Jun 05, 2023 1.190 1.190 1.100 1.100 15,677 -0.09(-7.56%)
Jun 02, 2023 1.200 1.200 1.150 1.190 20,115 +0.18(+17.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.