ASX - Delayed Quote AUD

Cogstate Limited (CGS.AX)

Compare
1.1050
+0.0100
+(0.91%)
At close: 3:59:53 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 29, 20241.37001.39501.37001.39501.395062,048
Apr 26, 20241.32501.40001.32501.37001.3700106,101
Apr 24, 20241.30001.34001.30001.32501.325039,323
Apr 23, 20241.28001.30001.27501.29001.2900102,861
Apr 22, 20241.30001.30001.27501.28001.280037,122
Apr 19, 20241.26501.30001.26501.30001.300044,521
Apr 18, 20241.23001.31501.23001.30001.300064,005
Apr 17, 20241.30001.30001.24001.24501.245079,707
Apr 16, 20241.35001.35001.28251.28501.285085,967
Apr 15, 20241.25001.34001.24001.34001.3400120,629
Apr 12, 20241.28001.28001.23001.25001.250071,258
Apr 11, 20241.28001.34501.25501.28001.2800224,555
Apr 10, 20241.28001.28001.28001.28001.280052,899
Apr 9, 20241.31001.31001.28501.28501.285034,381
Apr 8, 20241.30001.34001.30001.34001.340081,520
Apr 5, 20241.30001.35001.23001.29501.2950203,685
Apr 4, 20241.30001.34501.29501.34501.345098,875
Apr 3, 20241.28001.31001.28001.30001.300063,885
Apr 2, 20241.28001.31001.28001.28001.280036,977
Mar 28, 20241.28001.35001.27001.35001.3500124,371
Mar 27, 20241.27001.29501.26001.28001.280073,390
Mar 26, 20241.28001.31001.26001.31001.3100140,557
Mar 25, 20241.26001.29501.26001.28001.280059,053
Mar 22, 20241.26001.29501.25001.29501.295063,590
Mar 21, 20241.26501.29001.23501.29001.2900193,735
Mar 20, 20241.24501.29501.23001.29501.2950117,790
Mar 19, 20241.19001.30001.19001.25001.2500183,226
Mar 18, 20241.18001.19001.17751.19001.190048,422
Mar 15, 20241.19501.19501.17001.18001.180022,523
Mar 14, 20241.13001.22001.13001.19001.190099,716
Mar 13, 20241.17001.18501.12501.15501.155071,851
Mar 12, 20241.19001.19001.17001.19001.190047,997
Mar 11, 20241.24001.24001.18001.21501.215041,772
Mar 8, 20241.23001.25001.19001.22001.220047,417
Mar 7, 20241.22501.25001.22001.25001.250044,177
Mar 6, 20241.28001.29501.22501.26501.265064,217
Mar 5, 20241.25001.28001.23501.28001.280040,582
Mar 4, 20241.28001.28001.24001.25001.2500144,837
Mar 1, 20241.24501.27501.22001.27001.270052,038
Feb 29, 20241.23751.25001.21001.25001.250040,492
Feb 28, 20241.26501.26501.20501.25001.2500236,898
Feb 27, 20241.25001.27001.20001.27001.2700121,048
Feb 26, 20241.20001.23001.19001.23001.2300333,242
Feb 23, 20241.15501.22001.13501.20501.2050126,360
Feb 22, 20241.26001.26001.12501.18001.1800515,912
Feb 21, 20241.26001.30001.22001.26001.2600152,314
Feb 20, 20241.23001.29001.21001.29001.290089,836
Feb 19, 20241.16501.22501.16501.20001.2000214,604
Feb 16, 20241.16001.18501.16001.16501.165039,263
Feb 15, 20241.15001.16001.13501.15501.1550229,898
Feb 14, 20241.15001.16501.14001.15001.150093,321
Feb 13, 20241.16001.16001.14001.15001.150091,577
Feb 12, 20241.16001.18501.16001.17501.175021,318
Feb 9, 20241.16001.17001.15001.16001.160051,920
Feb 8, 20241.16501.19501.15001.19001.190018,019
Feb 7, 20241.17001.17001.12501.16001.1600103,022
Feb 6, 20241.17501.19001.16001.17001.170027,464
Feb 5, 20241.20001.21001.16001.17501.175057,514
Feb 2, 20241.20001.23501.18001.23501.235042,768
Feb 1, 20241.25001.26501.22001.24001.240036,105
Jan 31, 20241.36501.36501.23001.25001.250037,907
Jan 30, 20241.20001.36501.19001.36501.3650132,387
Jan 29, 20241.21001.25001.18501.19001.190084,519
Jan 25, 20241.23501.27501.21001.22501.225053,709
Jan 24, 20241.21001.22001.19001.20501.2050102,036
Jan 23, 20241.23001.23001.20001.21001.2100115,531
Jan 22, 20241.27001.27001.20001.23501.2350131,252
Jan 19, 20241.20001.27501.20001.27001.2700269,347
Jan 18, 20241.25001.27501.20001.20001.200060,827
Jan 17, 20241.33001.33001.25501.28501.285067,597
Jan 16, 20241.36501.36501.31001.31001.3100113,705
Jan 15, 20241.38001.38001.35501.36501.365023,572