Cogstate Ltd Historical Data - CGS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Cogstate Ltd (CGS)
Cogstate Ltd (CGS) Historical

Cogstate Ltd (CGS)

0.95

0.00

(0.00%)

Closed 26 November 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-3.55329949239	0.985	0.995	0.955	85492	0.98524372	DE
4	-0.02	-2.0618556701	0.97	1.04	0.935	94458	0.97842958	DE
12	0	0	0.95	1.06	0.795	175086	0.91303942	DE
26	-0.32	-25.1968503937	1.27	1.27	0.795	173556	1.0152112	DE
52	-0.57	-37.5	1.52	1.52	0.795	143626	1.12965211	DE
156	-1.33	-58.3333333333	2.28	2.68	0.795	202256	1.62741965	DE
260	0.555	140.506329114	0.395	2.68	0.29	187031	1.49739969	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732252500	0.965	-0.025	-2.53	0.985	0.985	0.955	85050
1732166100	0.99	0.01	1.02	0.975	0.995	0.975	84995
1732079700	0.98	-0.01	-1.01	0.98	0.98	0.97	36503
1731993300	0.99	-0.005	-0.50	0.99	0.995	0.975	129282
1731906900	0.995	0.01	1.02	0.985	0.995	0.975	91631
1731647700	0.985	0.035	3.68	0.96	1.0049999	0.96	189344
1731561300	0.95	-0.03	-3.06	0.965	0.97	0.95	133695
1731474900	0.98	0	0.00	0.975	0.98	0.965	34854
1731388500	0.98	0.015	1.55	0.965	0.98	0.965	41911
1731302100	0.965	0	0.00	0.965	0.995	0.965	47642
1731042900	0.965	0	0.00	0.965	0.97	0.965	31376
1730956500	0.965	-0.005	-0.52	0.965	0.97	0.965	27389
1730870100	0.97	-0.005	-0.51	0.975	0.98	0.965	146337
1730783700	0.975	0	0.00	0.98	0.985	0.97	68358
1730697300	0.975	0	0.00	0.98	0.98	0.97	63308
1730438100	0.975	-0.005	-0.51	0.9725	0.98	0.97	119399
1730351700	0.98	-0.02	-2.00	0.965	0.995	0.965	108871
1730265300	1	0	0.00	1	1.04	0.97	244229
1730178900	1	0.05	5.26	0.955	1	0.955	68715
1730092500	0.95	0.01	1.06	0.97	0.975	0.935	136274
1729833300	0.94	-0.01	-1.05	0.93	0.95	0.925	41581
1729746900	0.95	-0.015	-1.55	0.965	0.97	0.92	151259
1729660500	0.965	0.04	4.32	0.95	1	0.94	448920
1729574100	0.925	0.01	1.09	0.92	0.94	0.92	23953
1729487700	0.915	0.015	1.67	0.92	0.93	0.88	77061
1729228500	0.9	0.01	1.12	0.9	0.9	0.89	38085
1729142100	0.89	-0.01	-1.11	0.9	0.9	0.88	23978
1729055700	0.9	0.005	0.56	0.895	0.9	0.86	90488
1728969300	0.895	-0.015	-1.65	0.9	0.9	0.89	71539
1728882900	0.91	0	0.00	0.905	0.92	0.9	30592
1728623700	0.91	-0.01	-1.09	0.91	0.915	0.895	15165
1728537300	0.92	0.02	2.22	0.9	0.92	0.865	22973
1728450900	0.9	-0.025	-2.70	0.915	0.9225	0.9	110364
1728364500	0.925	0.01	1.09	0.935	0.94	0.905	55665
1728278100	0.915	0.01	1.10	0.91	0.925	0.905	47320
1728022500	0.905	-0.06	-6.22	0.96	0.975	0.905	529387
1727936100	0.965	0	0.00	0.96	0.97	0.96	9865
1727849700	0.965	-0.005	-0.52	0.98	0.98	0.965	24662
1727763300	0.97	-0.065	-6.28	1	1	0.96	89435
1727676900	1.035	-0.02	-1.43	1.055	1.055	1.01	55672
1727417700	1.05	0.07	6.60	1.04	1.06	1.04	27617
1727331300	0.985	0.01	1.03	0.955	1.04	0.955	118253
1727244900	0.975	0.015	1.56	0.955	0.975	0.955	12328
1727158500	0.96	0.01	1.05	0.95	0.9625	0.95	13936
1727072100	0.95	0	0.00	0.95	0.96	0.945	94126
1726812900	0.95	-0.015	-1.55	0.95	0.955	0.95	8948
1726726500	0.965	0.005	0.52	0.955	0.965	0.95	23111
1726640100	0.96	-0.01	-1.03	0.96	0.96	0.955	7685
1726553700	0.97	0.02	2.11	0.95	0.975	0.945	84460
1726467300	0.95	-0.01	-1.04	0.95	0.97	0.925	192842
1726208100	0.96	-0.01	-1.03	0.97	0.975	0.955	16177
1726121700	0.97	0.015	1.57	0.95	0.975	0.95	31402
1726035300	0.955	0.03	3.24	0.925	0.975	0.915	167569
1725948900	0.925	0.005	0.54	0.925	0.95	0.915	170099
1725862500	0.92	0.055	6.36	0.825	0.93	0.825	1719144
1725603300	0.865	0.025	2.98	0.825	0.89	0.8199999	832675
1725516900	0.84	-0.03	-3.45	0.87	0.88	0.795	1083844
1725430500	0.87	-0.01	-1.14	0.895	0.945	0.87	60236
1725344100	0.88	0.03	3.53	0.855	0.89	0.845	1337914
1725257700	0.85	-0.11	-11.46	0.95	0.95	0.83	648154
1724998500	0.96	-0.06	-5.88	1.02	1.025	0.935	281321
1724912100	1.02	-0.04	-3.32	1.04	1.055	1.0149999	1995382
1724825700	1.055	-0.01	-0.94	1.055	1.08	1.02	46372
1724739300	1.065	0.01	0.95	1.04	1.09	1.04	167702
1724652900	1.055	-0.05	-4.09	1.09	1.09	1.0275	418080
1724393700	1.1	0.06	6.02	1.06	1.105	1.06	1741297

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions