ASX, KGN End of Day and Historical Share Prices [Kogan.com Ltd]

08 Aug 2025

LAST: 3.950	CHANGE: 0.03	OPEN: 3.980	HIGH: 4.020	ASK: 4.000	VOLUME: 242K
LAST: 3.950	CHG(%): 0.75	PREV: 3.980	LOW: 3.930	BID: 3.930

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	3.980	4.020	3.930	3.950	242K
07 Aug 25	3.930	3.990	3.920	3.980	165.3K
06 Aug 25	3.870	3.960	3.870	3.930	197.2K
05 Aug 25	3.820	3.910	3.820	3.880	307.9K
04 Aug 25	3.820	3.840	3.790	3.820	210.5K
01 Aug 25	3.860	3.870	3.810	3.840	147.4K
31 Jul 25	3.840	3.870	3.810	3.870	227.7K
30 Jul 25	3.890	3.890	3.820	3.860	291K
29 Jul 25	3.950	3.960	3.875	3.880	236.7K
28 Jul 25	3.940	4.000	3.940	3.980	178.5K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

3.65 - 6.37

3.950