Skip to main content

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

Historical Prices

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%)
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.