Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Cogstate Ltd | CGS | Australian Stock Exchange | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.075 | 5.66% | 1.40 | 01:12:15 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.325 | 1.325 | 1.40 | 1.40 | 1.325 |
CGS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.23 | 1.40 | 1.23 | 1.30 | 57,566 | 0.17 | 13.82% |
| 1 Month | 1.28 | 1.40 | 1.23 | 1.30 | 87,030 | 0.12 | 9.37% |
| 3 Months | 1.25 | 1.40 | 1.125 | 1.24 | 99,405 | 0.15 | 12.00% |
| 6 Months | 1.42 | 1.585 | 1.125 | 1.37 | 143,354 | -0.02 | -1.41% |
| 1 Year | 1.51 | 1.87 | 1.125 | 1.46 | 151,037 | -0.11 | -7.28% |
| 3 Years | 0.895 | 2.68 | 0.80 | 1.73 | 224,738 | 0.505 | 56.42% |
| 5 Years | 0.245 | 2.68 | 0.155 | 1.47 | 182,718 | 1.16 | 471.43% |
CGS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.40 | 0.08 | 5.66% | 1.325 | 1.40 | 1.325 | 106,101 |
| Apr 24 2024 | 1.325 | 0.02 | 1.92% | 1.30 | 1.34 | 1.30 | 39,323 |
| Apr 23 2024 | 1.30 | 0.01 | 0.78% | 1.28 | 1.30 | 1.275 | 102,861 |
| Apr 22 2024 | 1.29 | 0.01 | 0.78% | 1.30 | 1.30 | 1.275 | 37,122 |
| Apr 19 2024 | 1.28 | -0.02 | -1.54% | 1.265 | 1.28 | 1.265 | 44,521 |
| Apr 18 2024 | 1.30 | 0.05 | 4.42% | 1.23 | 1.315 | 1.23 | 64,005 |
| Apr 17 2024 | 1.245 | -0.05 | -3.49% | 1.30 | 1.30 | 1.24 | 79,707 |
| Apr 16 2024 | 1.29 | -0.02 | -1.15% | 1.35 | 1.35 | 1.2825 | 85,967 |
| Apr 15 2024 | 1.305 | 0.06 | 4.82% | 1.25 | 1.305 | 1.24 | 120,629 |
| Apr 12 2024 | 1.245 | -0.04 | -3.11% | 1.28 | 1.28 | 1.23 | 71,258 |
| Apr 11 2024 | 1.285 | 0.00 | 0.39% | 1.28 | 1.345 | 1.255 | 224,555 |
| Apr 10 2024 | 1.28 | -0.01 | -0.39% | 1.28 | 1.28 | 1.28 | 52,899 |
| Apr 09 2024 | 1.285 | -0.03 | -1.91% | 1.31 | 1.31 | 1.285 | 34,381 |
| Apr 08 2024 | 1.31 | 0.00 | 0.00% | 1.30 | 1.32 | 1.30 | 81,520 |
| Apr 05 2024 | 1.31 | -0.03 | -2.24% | 1.30 | 1.35 | 1.23 | 203,685 |
| Apr 04 2024 | 1.34 | 0.03 | 2.29% | 1.30 | 1.34 | 1.295 | 98,875 |
| Apr 03 2024 | 1.31 | 0.03 | 2.34% | 1.28 | 1.31 | 1.28 | 63,885 |
| Apr 02 2024 | 1.28 | -0.03 | -2.29% | 1.28 | 1.31 | 1.28 | 36,977 |
| Mar 28 2024 | 1.31 | 0.03 | 2.34% | 1.28 | 1.32 | 1.27 | 124,371 |
| Mar 27 2024 | 1.28 | 0.00 | 0.00% | 1.27 | 1.295 | 1.26 | 73,390 |
