Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Cogstate Limited (CGS.AX)

1.3300
+0.0900
+(7.26%)
At close: 4:10:28 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.24001.33001.24001.33001.330036,124
Apr 29, 20251.32001.33501.24001.24001.240056,062
Apr 28, 20251.33001.35751.31001.35001.3500250,880
Apr 24, 20251.34001.34501.31501.34001.340024,895
Apr 23, 20251.28501.32001.27501.32001.3200274,638
Apr 22, 20251.29501.36001.27001.30501.305093,299
Apr 17, 20251.35001.35001.24001.29501.2950163,234
Apr 16, 20251.33751.35001.32001.35001.35003,822
Apr 15, 20251.34001.38001.31001.36001.360064,003
Apr 14, 20251.28501.35001.25501.35001.350084,454
Apr 11, 20251.31001.31001.26001.27001.2700103,882
Apr 10, 20251.27501.31501.27001.31501.31508,410
Apr 9, 20251.30001.30501.27001.27001.2700392,039
Apr 8, 20251.30001.35001.30001.35001.350034,233
Apr 7, 20251.33501.33501.22501.29001.2900156,142
Apr 4, 20251.36001.42001.36001.39001.3900281,355
Apr 3, 20251.38001.42501.37501.40501.405067,941
Apr 2, 20251.40001.41001.33001.35001.3500143,640
Apr 1, 20251.35501.42001.35001.41501.415072,233
Mar 31, 20251.35001.41001.35001.39001.3900141,820
Mar 28, 20251.40001.40001.32501.32501.325014,425
Mar 27, 20251.39501.40001.39251.39501.3950997,195
Mar 26, 20251.36501.41001.36501.41001.410077,389
Mar 25, 20251.40001.41001.32501.35001.3500209,933
Mar 24, 20251.39001.41001.39001.41001.410038,589
Mar 21, 20251.38751.41001.38751.40001.400089,601
Mar 20, 20251.40001.42001.40001.40001.4000104,043
Mar 19, 20251.40501.41001.40001.40001.400050,883
Mar 18, 20251.40001.40501.40001.40001.4000202,970
Mar 17, 20251.42001.42001.40001.41501.415040,922
Mar 14, 20251.32501.42001.32501.42001.4200280,616
Mar 13, 20251.36001.36001.33501.35001.35006,812
Mar 12, 20251.36001.38001.32501.36001.360037,816
Mar 11, 20251.38001.38001.35001.38001.3800177,942
Mar 10, 20251.34001.39501.34001.38001.3800281,649
Mar 7, 20251.33501.38501.33501.38001.3800162,527
Mar 6, 20251.35001.37001.34001.35001.350040,481
Mar 5, 20251.36001.37001.32001.34501.3450232,349
Mar 4, 20251.38001.38001.34751.35501.355067,453
Mar 3, 20251.34001.39501.34001.39501.3950169,144
Feb 28, 20251.34501.34501.32001.34001.34006,091
Feb 27, 20251.34501.34501.31501.34501.34507,511
Feb 26, 20251.38501.38501.32501.32501.32505,643
Feb 25, 20251.38501.38501.32001.37001.37002,502
Feb 24, 20251.39001.39001.30001.38001.380078,682
Feb 21, 20251.32501.40001.31001.40001.400090,964
Feb 20, 20251.30001.40001.27501.32501.325057,355
Feb 19, 20251.24001.24001.24001.24001.240020,557
Feb 18, 20251.23001.24001.20001.24001.240029,621
Feb 17, 20251.15001.23001.15001.23001.230028,016
Feb 14, 20251.20001.20001.15001.18001.180013,498
Feb 13, 20251.20001.20001.20001.20001.2000-
Feb 12, 20251.23001.23001.15501.20001.200039,968
Feb 11, 20251.19001.24501.17501.24501.245051,084
Feb 10, 20251.19001.19501.19001.19501.19502,012
Feb 7, 20251.17501.24501.16501.19001.190035,083
Feb 6, 20251.18001.18501.16001.18001.180027,315
Feb 5, 20251.16001.18001.16001.18001.180041,961
Feb 4, 20251.15001.18501.15001.16501.165058,394
Feb 3, 20251.15001.19501.15001.16001.1600131,071
Jan 31, 20251.15001.17001.15001.16001.160042,875
Jan 30, 20251.15001.16001.15001.15001.150048,147
Jan 29, 20251.16001.16001.15001.15001.1500114,296
Jan 28, 20251.17501.17501.15001.16001.160071,315
Jan 24, 20251.16001.21001.16001.19001.190054,168
Jan 23, 20251.16001.16501.16001.16001.160010,293
Jan 22, 20251.15001.18501.14501.18501.1850213,780
Jan 21, 20251.15001.16001.12001.15001.1500166,185
Jan 20, 20251.12001.19501.12001.15001.150038,458
Jan 17, 20251.08501.11001.04001.11001.110035,657
Jan 16, 20251.08001.08501.08001.08501.08501,995
Jan 15, 20251.09501.11001.07501.10501.105043,928
Jan 14, 20251.07001.09501.07001.09501.09503,372
Jan 13, 20251.06001.07501.03501.07001.070054,776
Jan 10, 20251.09501.09501.08751.08751.087594
Jan 9, 20251.07001.11001.06001.06001.060030,501
Jan 8, 20251.07001.09001.06001.06001.060040,051
Jan 7, 20251.06001.11001.06001.08501.085059,844
Jan 6, 20251.10001.10001.06001.06001.060030,295
Jan 3, 20251.09501.09751.05501.09501.095022,632
Jan 2, 20251.06001.15501.06001.13501.13502,232
Dec 31, 20241.03001.04501.03001.04501.04505,176
Dec 30, 20241.01001.04001.01001.04001.04002,547
Dec 27, 20241.05501.05501.04001.04001.04007
Dec 24, 20241.05001.07501.05001.06001.0600364
Dec 23, 20241.07001.09001.07001.09001.090026
Dec 20, 20241.05001.09501.05001.08501.08507,030
Dec 19, 20241.15001.15001.05001.07501.075056,730
Dec 18, 20241.19501.19501.16501.18001.180028,168
Dec 17, 20241.16501.20001.16001.20001.200040,775
Dec 16, 20241.17001.19501.16501.17001.17006,823
Dec 13, 20241.20501.21501.19251.21001.2100322,418
Dec 12, 20241.16501.20001.16501.20001.2000335,986
Dec 11, 20241.14501.18501.13001.18501.1850166,010
Dec 10, 20241.16501.17001.11501.14501.1450257,633
Dec 9, 20241.13001.17001.11501.17001.170017,470
Dec 6, 20241.08001.15001.08001.14001.1400125,816
Dec 5, 20241.06501.09001.06501.09001.090046,632
Dec 4, 20241.06501.09001.06501.09001.09009,684
Dec 3, 20241.05001.09501.05001.09501.095079,684
Dec 2, 20241.00001.07001.00001.07001.070039,458
Nov 29, 20240.97501.00500.97501.00001.000060,781
Nov 28, 20240.96000.97500.96000.97500.975086,138
Nov 27, 20240.95000.96000.95000.96000.9600180,648
Nov 26, 20240.95000.95500.95000.95000.950052,212
Nov 25, 20240.96000.96000.95000.96000.960021,310
Nov 22, 20240.98500.98500.95500.96500.965085,050
Nov 21, 20240.97500.99500.97500.99000.990084,995
Nov 20, 20240.98000.98000.97000.98000.980036,503
Nov 19, 20240.99000.99500.97500.99000.9900129,282
Nov 18, 20240.98500.99500.97500.99500.995091,631
Nov 15, 20240.96001.00500.96000.99000.9900189,056
Nov 14, 20240.96500.97000.95000.95000.9500133,695
Nov 13, 20240.97500.98000.96500.97000.970034,854
Nov 12, 20240.96500.98000.96500.97500.975041,911
Nov 11, 20240.96500.99500.96500.96500.965047,642
Nov 8, 20240.96500.97000.96500.96500.965031,376
Nov 7, 20240.96500.97000.96500.97000.970027,389
Nov 6, 20240.97500.98000.96500.97000.9700146,337
Nov 5, 20240.98000.98500.97000.97500.975068,358
Nov 4, 20240.98000.98000.97000.97500.975063,308
Nov 1, 20240.97250.98000.97000.97500.9750119,399
Oct 31, 20240.96500.99500.96500.98000.9800108,871
Oct 30, 20241.00001.04000.97001.00001.0000244,229
Oct 29, 20240.95501.00000.95501.00001.000068,715
Oct 28, 20240.97000.97500.93500.95000.9500136,274
Oct 25, 20240.93000.97500.92500.97500.975041,581
Oct 24, 20240.96500.97000.92000.96000.9600151,259
Oct 23, 20240.95001.00000.94000.96500.9650448,920
Oct 22, 20240.92000.94500.92000.94500.945023,953
Oct 21, 20240.92000.93000.88000.92000.920077,061
Oct 18, 20240.90000.91000.89000.91000.910038,085
Oct 17, 20240.90000.90000.88000.90000.900023,978
Oct 16, 20240.89500.91500.86000.91500.915090,488
Oct 15, 20240.90000.90000.89000.89500.895071,539
Oct 14, 20240.90500.92000.90000.90000.900030,592
Oct 11, 20240.91000.91500.89500.90000.900015,165
Oct 10, 20240.90000.94000.86500.94000.940022,973
Oct 9, 20240.91500.92250.89500.89500.8950110,364
Oct 8, 20240.93500.94000.90500.93000.930055,665
Oct 7, 20240.91000.92500.90500.91500.915047,320
Oct 4, 20240.96000.97500.90500.90500.9050529,387
Oct 3, 20240.96000.97000.96000.96500.96509,865
Oct 2, 20240.98000.98000.96000.96000.960024,662
Oct 1, 20241.00001.00000.96001.00001.000089,435
Sep 30, 20241.05501.05501.01001.03501.035055,672
Sep 27, 20241.04001.06001.04001.05501.055027,617
Sep 26, 20240.95501.04000.95501.04001.0400118,253
Sep 25, 20240.95500.97500.95500.97500.975012,328
Sep 24, 20240.95000.96250.95000.95500.955013,936
Sep 23, 20240.95000.96000.94500.95000.950094,126
Sep 20, 20240.95000.96000.95000.96000.96008,948
Sep 19, 20240.95500.97500.95000.97500.975023,111
Sep 18, 20240.96000.96000.95500.95500.95507,685
Sep 17, 20240.95000.97500.94500.97500.975084,460
Sep 16, 20240.95000.97000.92500.95000.9500192,842
Sep 13, 20240.97000.97500.95500.96500.965016,177
Sep 12, 20240.95000.97500.95000.97500.975031,402
Sep 11, 20240.92500.97500.91500.95000.9500167,569
Sep 10, 20240.92500.95000.91500.92500.9250170,099
Sep 9, 20240.82500.94000.82500.94000.94001,719,144
Sep 6, 20240.82500.89000.82000.86500.8650832,675
Sep 5, 20240.87000.88000.79500.85000.85001,083,844
Sep 4, 20240.89500.94500.87000.89000.890060,236
Sep 3, 20240.85500.89000.84500.89000.89001,337,914
Sep 2, 20240.95000.95000.83000.85000.8500648,154
Aug 30, 20241.02001.02500.93500.95000.9500281,321
Aug 29, 20241.04001.05501.01501.02001.02001,995,382
Aug 28, 20241.05501.08001.02001.07501.075046,372
Aug 27, 20241.04001.09001.04001.06501.0650167,702
Aug 26, 20241.09001.09001.02751.05001.0500418,080
Aug 23, 20241.06001.10501.06001.10001.10001,741,297
Aug 22, 20241.15001.17001.01001.03751.0375958,743
Aug 21, 20241.16001.16501.14001.14001.140032,252
Aug 20, 20241.16001.18501.15001.16001.160018,791
Aug 19, 20241.16501.16501.15001.16001.160014,111
Aug 16, 20241.19001.21001.15501.19501.1950275,638
Aug 15, 20241.19001.20001.17501.19001.1900204,782
Aug 14, 20241.15501.20501.15501.19001.1900153,227
Aug 13, 20241.14001.14501.13501.14001.140054,868
Aug 12, 20241.14001.16001.13001.16001.1600114,741
Aug 9, 20241.15001.15001.13501.14501.145071,489
Aug 8, 20241.14501.14501.14501.14501.145019,951
Aug 7, 20241.16001.16001.14001.14501.1450129,940
Aug 6, 20241.14501.17501.14501.17001.1700371,657
Aug 5, 20241.15501.17501.14501.16001.1600269,449
Aug 2, 20241.17501.18501.15001.15501.155087,108
Aug 1, 20241.16001.18001.16001.17501.175042,358
Jul 31, 20241.17501.17501.15501.16001.160053,026
Jul 30, 20241.20001.20001.17501.17501.175031,976
Jul 29, 20241.24001.24001.19001.20501.205084,004
Jul 26, 20241.23501.26501.23501.26501.26502,366
Jul 25, 20241.20001.23501.16501.23501.2350592,998
Jul 24, 20241.21501.27001.20501.27001.270038,828
Jul 23, 20241.16001.21001.16001.20001.200071,350
Jul 22, 20241.15501.17001.15001.16001.160022,693
Jul 19, 20241.13501.15501.13501.15001.1500125,097
Jul 18, 20241.18001.18001.15001.17001.1700174,707
Jul 17, 20241.18001.20001.17501.20001.200027,259
Jul 16, 20241.17501.18001.16001.18001.18004,143
Jul 15, 20241.16001.18001.15501.17501.175075,334
Jul 12, 20241.15001.17501.15001.16001.1600121,492
Jul 11, 20241.15001.18001.13001.16501.1650198,387
Jul 10, 20241.13001.17001.13001.17001.1700116,985
Jul 9, 20241.13501.16501.13001.13001.13009,687
Jul 8, 20241.09001.13501.09001.13501.135061,930
Jul 5, 20241.08001.10501.07001.10501.105058,426
Jul 4, 20241.08001.10501.07501.08001.080042,796
Jul 3, 20241.10001.10001.07001.08001.080041,496
Jul 2, 20241.10001.10001.07001.10001.100010,698
Jul 1, 20241.11001.11001.10001.11001.110010,568
Jun 28, 20241.13001.13001.07001.12001.1200158,476
Jun 27, 20241.09001.12501.08501.12001.1200101,691
Jun 26, 20241.09001.09001.06001.09001.0900131,109
Jun 25, 20241.11501.13001.07001.13001.1300152,205
Jun 24, 20241.10001.12501.10001.11501.115037,906
Jun 21, 20241.10001.10501.07501.09501.095092,471
Jun 20, 20241.10001.11001.09501.11001.110056,510
Jun 19, 20241.11501.11501.08501.10501.1050248,836
Jun 18, 20241.12501.13501.11501.11501.115014,905
Jun 17, 20241.09001.12501.06001.12501.125077,071
Jun 14, 20241.12001.12001.09251.11501.115073,378
Jun 13, 20241.15001.15501.11001.11501.115099,801
Jun 12, 20241.18001.18001.15001.15001.150045,834
Jun 11, 20241.11001.18001.11001.17001.1700158,279
Jun 7, 20241.15001.18501.13501.15001.150049,293
Jun 6, 20241.20501.20501.14501.16751.167552,918
Jun 5, 20241.16501.24001.14501.24001.240072,266
Jun 4, 20241.20001.20001.11001.15001.1500265,036
Jun 3, 20241.20001.24001.19001.20001.200045,121
May 31, 20241.10001.24001.09001.24001.240075,272
May 30, 20241.23001.23001.10001.10001.1000179,673
May 29, 20241.23001.23001.23001.23001.2300-
May 28, 20241.23501.24001.22501.23001.230066,985
May 27, 20241.27001.27001.23501.25001.250010,943
May 24, 20241.17501.24001.17501.24001.2400134,321
May 23, 20241.25001.25001.23251.25001.250099,400
May 22, 20241.25001.29251.21751.25001.2500203,933
May 21, 20241.29501.35001.29501.35001.35008,676
May 20, 20241.28001.32501.28001.29501.295047,351
May 17, 20241.25751.29001.25501.29001.29009,555
May 16, 20241.29001.29501.24001.25001.250019,862
May 15, 20241.20001.30001.15501.29001.290032,074
May 14, 20241.23001.25001.19501.25001.250020,417
May 13, 20241.27001.27001.20001.23501.235074,290
May 10, 20241.28501.31501.27001.28001.280050,221
May 9, 20241.40001.40501.36001.36001.360048,275
May 8, 20241.39501.42501.39501.41001.410010,071
May 7, 20241.40001.42501.35001.41001.410059,440
May 6, 20241.40501.43001.40001.40001.400067,724
May 3, 20241.38001.40001.37001.40001.400046,776
May 2, 20241.37001.38001.35001.37001.370082,371
May 1, 20241.40001.40001.36501.40001.400050,445
Apr 30, 20241.42001.44001.39001.40501.4050152,493

Related Tickers

VSEEW VSee Health, Inc.
0.0450
+18.42%
 
OPL.AX Opyl Limited
0.0260
0.00%
 
COG.L Cambridge Cognition Holdings Plc
36.70
+3.38%
 
SHLT SHL Telemedicine Ltd.
2.0500
+0.99%
 
BB1.AX BLINKLAB FPO [BB1]
0.3600
0.00%
 
ALC.AX Alcidion Group Limited
0.0860
-1.15%
 
FORA Forian Inc.
2.1600
+1.89%
 
VSEE VSee Health, Inc.
1.2313
+0.11%
 
SOPH SOPHiA GENETICS SA
3.1600
-3.07%
 
EVH Evolent Health, Inc.
9.84
+5.35%