Kogan com Ltd (KGN)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -2.13004484305 | 4.46 | 4.54 | 4.33 | 268778 | 4.44863393 | DE |
| 4 | -0.255 | -5.51948051948 | 4.62 | 4.68 | 4.25 | 478438 | 4.42615879 | DE |
| 12 | -3.535 | -44.746835443 | 7.9 | 8.08 | 4.25 | 752916 | 5.34172784 | DE |
| 26 | -0.885 | -16.8571428571 | 5.25 | 8.73 | 4.25 | 646459 | 5.86571673 | DE |
| 52 | -0.545 | -11.099796334 | 4.91 | 8.73 | 4.15 | 535658 | 5.6613074 | DE |
| 156 | -6.515 | -59.8805147059 | 10.88 | 13.45 | 2.66 | 652021 | 6.62935048 | DE |
| 260 | -0.655 | -13.0478087649 | 5.02 | 25.57 | 2.66 | 873646 | 9.78768499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718864100 | 4.42 | -0.05 | -1.12 | 4.47 | 4.49 | 4.4 | 870801 |
| 1718777700 | 4.47 | 0 | 0.00 | 4.45 | 4.5 | 4.42 | 297954 |
| 1718691300 | 4.47 | 0.07 | 1.59 | 4.41 | 4.475 | 4.39 | 275351 |
| 1718604900 | 4.4 | -0.07 | -1.57 | 4.45 | 4.47 | 4.33 | 313505 |
| 1718345700 | 4.47 | 0.02 | 0.45 | 4.45 | 4.48 | 4.4 | 118665 |
| 1718259300 | 4.45 | 0 | 0.00 | 4.46 | 4.54 | 4.43 | 338413 |
| 1718172900 | 4.45 | 0.03 | 0.68 | 4.4 | 4.485 | 4.38 | 274993 |
| 1718086500 | 4.42 | 0.01 | 0.23 | 4.37 | 4.45 | 4.3 | 333489 |
| 1717740900 | 4.41 | 0.13 | 3.04 | 4.3 | 4.41 | 4.25 | 424156 |
| 1717654500 | 4.28 | -0.05 | -1.15 | 4.42 | 4.43 | 4.26 | 722560 |
| 1717568100 | 4.33 | 0.04 | 0.93 | 4.3099999 | 4.36 | 4.25 | 540854 |
| 1717481700 | 4.29 | -0.05 | -1.15 | 4.34 | 4.375 | 4.29 | 931967 |
| 1717395300 | 4.34 | -0.05 | -1.14 | 4.4 | 4.44 | 4.32 | 912104 |
| 1717136100 | 4.39 | -0.03 | -0.68 | 4.45 | 4.51 | 4.38 | 645508 |
| 1717049700 | 4.42 | -0.15 | -3.28 | 4.5599999 | 4.5599999 | 4.41 | 725523 |
| 1716963300 | 4.57 | -0.02 | -0.44 | 4.5599999 | 4.64 | 4.55 | 511983 |
| 1716876900 | 4.59 | -0.04 | -0.86 | 4.61 | 4.68 | 4.5599999 | 281317 |
| 1716790500 | 4.63 | 0.09 | 1.98 | 4.55 | 4.63 | 4.53 | 447118 |
| 1716531300 | 4.54 | -0.07 | -1.52 | 4.57 | 4.57 | 4.53 | 438819 |
| 1716444900 | 4.61 | -0.03 | -0.65 | 4.62 | 4.66 | 4.55 | 556034 |
| 1716358500 | 4.64 | -0.11 | -2.32 | 4.7699999 | 4.79 | 4.62 | 593721 |
| 1716272100 | 4.75 | -0.01 | -0.21 | 4.78 | 4.84 | 4.72 | 565670 |
| 1716185700 | 4.76 | -0.05 | -1.04 | 4.85 | 4.89 | 4.75 | 460996 |
| 1715926500 | 4.8099999 | -0.14 | -2.83 | 4.88 | 4.9 | 4.79 | 443949 |
| 1715840100 | 4.95 | 0.16 | 3.23 | 4.83 | 4.98 | 4.82 | 875172 |
| 1715753700 | 4.795 | 0.04 | 0.95 | 4.8 | 4.8099999 | 4.72 | 520347 |
| 1715667300 | 4.75 | 0.05 | 1.06 | 4.7 | 4.7699999 | 4.67 | 365542 |
| 1715580900 | 4.7 | 0.02 | 0.43 | 4.7 | 4.73 | 4.65 | 448997 |
| 1715321700 | 4.68 | -0.04 | -0.85 | 4.68 | 4.72 | 4.65 | 644275 |
| 1715235300 | 4.72 | -0.08 | -1.67 | 4.79 | 4.8099999 | 4.7 | 612836 |
| 1715148900 | 4.8 | -0.11 | -2.24 | 4.91 | 5 | 4.79 | 1024624 |
| 1715062500 | 4.91 | 0.2 | 4.25 | 4.76 | 5.07 | 4.76 | 1146057 |
| 1714976100 | 4.71 | -0.12 | -2.48 | 4.85 | 4.85 | 4.71 | 884886 |
| 1714716900 | 4.83 | 0.05 | 1.05 | 4.78 | 4.9 | 4.7 | 1393678 |
| 1714630500 | 4.78 | -0.21 | -4.21 | 4.95 | 5 | 4.78 | 1060830 |
| 1714544100 | 4.99 | -0.1 | -1.96 | 4.98 | 5.08 | 4.96 | 753898 |
| 1714457700 | 5.09 | 0.15 | 3.04 | 4.94 | 5.14 | 4.93 | 1440419 |
| 1714371300 | 4.94 | -0.16 | -3.14 | 5.1 | 5.18 | 4.9 | 1496656 |
| 1714112100 | 5.1 | -0.07 | -1.35 | 5.05 | 5.29 | 5.03 | 2832328 |
| 1713939300 | 5.17 | -1.84 | -26.25 | 5.9 | 5.9 | 5.05 | 6338041 |
| 1713852900 | 7.01 | 0.37 | 5.57 | 6.78 | 7.05 | 6.76 | 1123504 |
| 1713766500 | 6.64 | -0.02 | -0.30 | 6.65 | 6.65 | 6.35 | 1166527 |
| 1713507300 | 6.66 | -0.26 | -3.76 | 6.9 | 6.9 | 6.58 | 531417 |
| 1713420900 | 6.92 | -0.15 | -2.12 | 7.01 | 7.04 | 6.9 | 336314 |
| 1713334500 | 7.07 | -0.13 | -1.81 | 7.16 | 7.24 | 7.03 | 327496 |
| 1713248100 | 7.2 | -0.39 | -5.14 | 7.57 | 7.57 | 7.16 | 417120 |
| 1713161700 | 7.59 | -0.16 | -2.06 | 7.59 | 7.72 | 7.51 | 249683 |
| 1712902500 | 7.75 | -0.19 | -2.33 | 7.85 | 7.92 | 7.7 | 279041 |
| 1712816100 | 7.935 | -0.05 | -0.56 | 7.83 | 7.94 | 7.61 | 778269 |
| 1712729700 | 7.98 | -0.06 | -0.75 | 8.06 | 8.08 | 7.93 | 394503 |
| 1712643300 | 8.0399999 | 0.24 | 3.08 | 7.85 | 8.06 | 7.85 | 513213 |
| 1712556900 | 7.8 | 0.08 | 1.04 | 7.66 | 7.92 | 7.64 | 392239 |
| 1712294100 | 7.72 | -0.18 | -2.28 | 7.85 | 7.885 | 7.54 | 846477 |
| 1712207700 | 7.9 | -0.05 | -0.63 | 7.9 | 7.99 | 7.76 | 315915 |
| 1712121300 | 7.95 | -0.07 | -0.87 | 8 | 8.0399999 | 7.9 | 298885 |
| 1712034900 | 8.02 | 0.13 | 1.65 | 7.88 | 8.065 | 7.8 | 466806 |
| 1711602900 | 7.89 | -0.04 | -0.50 | 7.9 | 8.01 | 7.71 | 371975 |
| 1711516500 | 7.93 | -0.04 | -0.50 | 8.01 | 8.06 | 7.87 | 242255 |
| 1711430100 | 7.97 | -0.02 | -0.25 | 7.97 | 8.055 | 7.8 | 313525 |
| 1711343700 | 7.99 | -0.02 | -0.25 | 7.93 | 8.13 | 7.93 | 277538 |
| 1711084500 | 8.01 | -0.35 | -4.19 | 8.24 | 8.32 | 7.98 | 221519 |
| 1710998100 | 8.36 | 0.27 | 3.34 | 8.16 | 8.4 | 8.135 | 481442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
