Score Company KGN for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-03-01 |   2024-03-04 06:54 GMT, Price Closed at $7.93
| 2 |
Price range $1.32 -> $25.57, for Dates 2016-Jul-07 Thu -> 2024-Mar-01 Fri   |
2 | < an > | 2020-03-10 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 7.5c AUD 0.075 FRANKED 3 0% CTR DRP 2.5% DIS 100 %Percentage Franked   |
3 | < an > | 2020-02-27 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 7.5c AUD 0.075 FRANKED 3 0% CTR DRP 2.5% DIS 100 %Percentage Franked   |
4 | < an > | 2020-02-26 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 7.5c AUD 0.075 FRANKED 3 0% CTR DRP 2.5% DIS 100 %Percentage Franked   |
5 | < an > | 2019-10-14 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 8.2c 8.2C FRANKED @30% 100 %Percentage Franked   |
6 | < an > | 2019-08-27 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 8.2c 8.2C FRANKED @30% 100 %Percentage Franked   |
7 | < an > | 2019-08-26 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 8.2c 8.2C FRANKED @30% 100 %Percentage Franked   |
8 | < an > | 2019-05-08 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 6.1c 6.1C FRANKED @30% 100 %Percentage Franked   |
9 | < an > | 2019-04-23 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 6.1c 6.1C FRANKED @30% 100 %Percentage Franked   |
10 | < an > | 2019-04-18 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 6.1c 6.1C FRANKED @30% 100 %Percentage Franked   |
11 | < an > | 2018-09-07 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 6.1c 6.1C FRANKED @30% 100 %Percentage Franked   |
12 | < an > | 2018-08-24 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 6.1c 6.1C FRANKED @30% 100 %Percentage Franked   |
13 | < an | 2018-08-23 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 6.1c 6.1C FRANKED @30% 100 %Percentage Franked   |
|
Various chartings for (KGN) KOGAN.COM LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 25.57
| ###
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for KGN
|
Weekly    Format Enhanced Daily Prices for KGN    Basic |
End of day Prices (Enhanced format), last 120 Days for (KGN) KOGAN.COM LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2024-Mar-18 Mon
| 8.28
| 8.44
| 8.25
| ###
| 331,350
| ###
| 0.8
| 77.6
| ### |
2024-Mar-15 Fri
| 8.49
| 8.53
| ###
| 8.41
| ###
| 9,397,755
| -0.9
| 26.3
| ### |
2024-Mar-14 Thu
| 8.4
| ###
| 8.4
| ###
| 473,377
| ###
| 2.4
| ###
| ### |
2024-Mar-13 Wed
| ###
| 8.73
| ###
| ###
| ###
| ###
| -3.1
| ###
| ### |
2024-Mar-12 Tue
| 8.51
| ###
| ###
| ###
| ###
| 5,562,321
| 1.5
| ###
| 144.0 |
2024-Mar-11 Mon
| 8.27
| 8.48
| 8.22
| 8.45
| 545,727
| 4,556,820
| 2.2
| 86.0
| ### |
2024-Mar-08 Fri
| 8.22
| ###
| ###
| ###
| 1,087,080
| ###
| ###
| ###
| 138.5 |
2024-Mar-07 Thu
| ###
| 8.29
| ###
| 8.2
| ###
| ###
| ###
| 70.6
| ### |
2024-Mar-06 Wed
| ###
| 8.26
| 7.85
| ###
| ###
| 4,425,425
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| 8.28
| ###
| ###
| ###
| 5,813,378
| ###
| ###
| 136.5 |
2024-Mar-04 Mon
| ###
| ###
| 7.73
| ###
| ###
| ###
| -0.1
| ###
| ### |
2024-Mar-01 Fri
| ###
| ###
| 7.78
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-29 Thu
| ###
| ###
| 7.86
| ###
| 665,286
| ###
| -0.3
| ###
| ### |
2024-Feb-28 Wed
| 7.82
| ###
| ###
| ###
| ###
| 5,265,143
| 1.2
| 74.9
| ### |
2024-Feb-27 Tue
| 7.7
| ###
| ###
| 7.8
| ###
| 11,555,771
| ###
| ###
| ### |
2024-Feb-26 Mon
| 6.44
| 7.57
| 6.44
| 7.57
| 3,898,055
| 27,305,875
| 17.5
| 99.2
| ### |
2024-Feb-23 Fri
| ###
| 6.26
| ###
| ###
| 456,056
| ###
| -0.5
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 231,546
| 1,414,746
| ###
| 67.9
| ### |
2024-Feb-21 Wed
| ###
| 6.28
| ###
| ###
| ###
| ###
| -0.5
| ###
| ### |
2024-Feb-20 Tue
| ###
| 6.22
| ###
| 6.22
| 185,481
| 1,139,780
| 0.6
| 74.3
| ### |
2024-Feb-19 Mon
| ###
| 6.23
| ###
| 6.23
| ###
| 1,679,453
| ###
| 85.5
| ### |
2024-Feb-16 Fri
| 6.41
| 6.45
| ###
| ###
| ###
| ###
| ###
| ###
| 101.5 |
2024-Feb-15 Thu
| 6.23
| 6.4
| ###
| 6.4
| 320,326
| 2,013,248
| 2.7
| 85.1
| ### |
2024-Feb-14 Wed
| ###
| 6.23
| ###
| 6.23
| 300,449
| 1,834,241
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| 6.24
| ###
| 6.2
| ###
| 1,772,824
| 2.1
| ###
| ### |
2024-Feb-12 Mon
| 5.85
| 6.085
| 5.85
| ###
| ###
| 1,917,459
| ###
| 90.5
| ### |
2024-Feb-09 Fri
| 5.84
| ###
| 5.83
| ###
| ###
| ###
| ###
| ###
| 98.5 |
2024-Feb-08 Thu
| 5.86
| ###
| 5.85
| ###
| 365,144
| 2,176,258
| 1.0
| 76.2
| ### |
2024-Feb-07 Wed
| 6
| ###
| 5.85
| ###
| ###
| 2,799,652
| ###
| 26.0
| ### |
2024-Feb-06 Tue
| 5.74
| ###
| 5.72
| ###
| 683,380
| 3,997,772
| 4.2
| 90.8
| ### |
2024-Feb-05 Mon
| 5.81
| 5.85
| 5.73
| 5.76
| ###
| 1,783,887
| ###
| ###
| ### |
2024-Feb-02 Fri
| 5.89
| ###
| 5.73
| 5.81
| ###
| 2,703,979
| -1.4
| 20.5
| ### |
2024-Feb-01 Thu
| ###
| 5.85
| ###
| 5.83
| 504,427
| ###
| 3.6
| ###
| ### |
2024-Jan-31 Wed
| 5.78
| 5.85
| ###
| 5.76
| 482,082
| 2,774,381
| -0.3
| ###
| ### |
2024-Jan-30 Tue
| 5.47
| 5.88
| 5.47
| 5.81
| ###
| ###
| ###
| 93.1
| ### |
2024-Jan-29 Mon
| 5.44
| ###
| ###
| 5.46
| 1,049,723
| 5,762,979
| ###
| 73.7
| ### |
2024-Jan-25 Thu
| 5
| 5.45
| 4.88
| 5.44
| ###
| ###
| ###
| 97.4
| ### |
2024-Jan-24 Wed
| 4.7
| ###
| ###
| ###
| ###
| 7,705,344
| ###
| 94.6
| ### |
2024-Jan-23 Tue
| 4.48
| 4.48
| ###
| ###
| 673,748
| 2,961,122
| -2.5
| 22.2
| ### |
2024-Jan-22 Mon
| 4.47
| 4.49
| ###
| 4.44
| ###
| ###
| -0.7
| ###
| 74.0 |
2024-Jan-19 Fri
| 4.56
| 4.56
| 4.43
| 4.45
| 223,729
| ###
| ###
| ###
| ### |
2024-Jan-18 Thu
| 4.54
| 4.56
| 4.45
| 4.5
| 501,542
| 2,259,446
| -0.9
| 32.3
| 75.0 |
2024-Jan-17 Wed
| ###
| ###
| 4.57
| 4.58
| ###
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| 4.71
| 4.72
| ###
| ###
| ###
| 2,492,322
| ###
| ###
| ### |
2024-Jan-15 Mon
| 4.84
| 4.87
| 4.71
| 4.72
| 612,950
| ###
| -2.5
| 21.5
| ### |
2024-Jan-12 Fri
| ###
| ###
| 4.81
| 4.89
| ###
| 2,084,540
| ###
| ###
| 81.5 |
2024-Jan-11 Thu
| ###
| ###
| 4.78
| ###
| 684,256
| ###
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| ###
| 4.885
| ###
| 459,177
| 2,285,553
| 1.8
| ###
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| ###
| 2,251,226
| ###
| ###
| 82.5 |
2024-Jan-08 Mon
| 4.85
| 5
| 4.8
| ###
| 529,854
| 2,596,284
| 2.7
| 90.4
| 83.0 |
2024-Jan-05 Fri
| 4.84
| ###
| 4.76
| 4.85
| ###
| 1,830,449
| ###
| ###
| ### |
2024-Jan-04 Thu
| 4.73
| ###
| ###
| 4.88
| ###
| ###
| 3.2
| 89.1
| ### |
2024-Jan-03 Wed
| 5.2
| 5.2
| 4.75
| 4.77
| 1,363,742
| ###
| ###
| 3.3
| 79.5 |
2024-Jan-02 Tue
| 5.21
| 5.27
| ###
| 5.25
| 200,883
| ###
| ###
| 73.3
| 87.5 |
2023-Dec-29 Fri
| 5.21
| 5.28
| ###
| 5.23
| 268,284
| 1,400,442
| 0.4
| ###
| ### |
2023-Dec-28 Thu
| 5.27
| 5.4
| 5.185
| 5.23
| 273,487
| 1,447,429
| -0.8
| 22.1
| ### |
2023-Dec-27 Wed
| 5.22
| ###
| ###
| ###
| 222,122
| ###
| ###
| 80.1
| ### |
2023-Dec-22 Fri
| ###
| 5.25
| ###
| 5.21
| 365,578
| 1,886,382
| 2.2
| ###
| ### |
2023-Dec-21 Thu
| 5.22
| 5.22
| ###
| ###
| 426,026
| 2,187,643
| ###
| ###
| 85.0 |
2023-Dec-20 Wed
| 5.25
| ###
| ###
| 5.29
| 246,026
| ###
| ###
| 70.0
| ### |
2023-Dec-19 Tue
| ###
| 5.285
| ###
| 5.27
| 254,156
| 1,327,329
| 1.5
| ###
| ### |
2023-Dec-18 Mon
| 5.4
| 5.4
| ###
| 5.22
| 388,747
| 2,046,752
| ###
| ###
| 87.0 |
2023-Dec-15 Fri
| 5.5
| 5.55
| ###
| 5.42
| 544,745
| ###
| -1.5
| ###
| ### |
2023-Dec-14 Thu
| ###
| 5.5
| ###
| 5.49
| 578,371
| 3,128,987
| ###
| 83.1
| 91.5 |
2023-Dec-13 Wed
| ###
| ###
| ###
| 5.24
| ###
| 1,586,283
| 1.4
| ###
| ### |
2023-Dec-12 Tue
| 5.24
| 5.255
| ###
| ###
| 271,548
| 1,414,086
| -1.1
| 30.6
| ### |
2023-Dec-11 Mon
| ###
| ###
| 5.2
| ###
| 247,158
| ###
| -0.2
| ###
| ### |
2023-Dec-08 Fri
| 5.28
| ###
| 5.24
| ###
| ###
| 604,883
| 0.9
| ###
| ### |
2023-Dec-07 Thu
| ###
| 5.45
| 5.28
| ###
| 256,025
| 1,373,574
| 0.2
| ###
| ### |
2023-Dec-06 Wed
| 5.27
| ###
| 5.26
| ###
| ###
| 1,287,882
| 1.3
| ###
| 89.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| 5.26
| ###
| 1,253,471
| -0.8
| 39.5
| ### |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| ###
| 1,458,842
| 4.7
| 92.2
| ### |
2023-Dec-01 Fri
| 5.22
| 5.24
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-30 Thu
| ###
| 5.26
| ###
| 5.23
| 320,558
| ###
| ###
| ###
| ### |
2023-Nov-29 Wed
| 4.82
| 5.24
| 4.82
| 5.21
| 882,455
| 4,438,748
| ###
| 95.0
| ### |
2023-Nov-28 Tue
| 4.84
| 4.84
| 4.72
| 4.8
| ###
| ###
| -0.8
| 26.7
| 80.0 |
2023-Nov-27 Mon
| 4.87
| ###
| 4.75
| 4.77
| 532,624
| ###
| -2.1
| ###
| 79.5 |
2023-Nov-24 Fri
| 4.82
| ###
| 4.74
| 4.87
| 277,475
| ###
| ###
| 76.8
| ### |
2023-Nov-23 Thu
| 4.53
| 4.85
| 4.53
| 4.8
| ###
| 1,570,249
| ###
| 94.6
| 80.0 |
2023-Nov-22 Wed
| ###
| ###
| 4.52
| ###
| ###
| 718,824
| ###
| 72.7
| ### |
2023-Nov-21 Tue
| ###
| ###
| 4.55
| ###
| 123,178
| ###
| ###
| ###
| 77.0 |
2023-Nov-20 Mon
| 4.58
| ###
| 4.47
| ###
| ###
| ###
| ###
| 77.6
| ### |
2023-Nov-17 Fri
| 4.7
| 4.7
| 4.57
| ###
| ###
| 833,076
| ###
| ###
| ### |
2023-Nov-16 Thu
| 4.78
| 4.78
| ###
| 4.7
| ###
| ###
| -1.7
| 28.2
| ### |
2023-Nov-15 Wed
| 4.84
| ###
| 4.7
| 4.74
| 396,150
| ###
| ###
| ###
| 79.0 |
2023-Nov-14 Tue
| 4.7
| 4.88
| 4.7
| 4.82
| 137,674
| 659,458
| 2.6
| ###
| ### |
2023-Nov-13 Mon
| ###
| ###
| ###
| 4.73
| ###
| ###
| ###
| 16.0
| ### |
2023-Nov-10 Fri
| 4.87
| 4.89
| 4.81
| 4.88
| 127,828
| ###
| ###
| 70.5
| ### |
2023-Nov-09 Thu
| ###
| ###
| 4.81
| 4.87
| ###
| 1,539,075
| ###
| ###
| ### |
2023-Nov-08 Wed
| 4.87
| ###
| 4.86
| ###
| 194,287
| ###
| ###
| 76.4
| ### |
2023-Nov-07 Tue
| 4.79
| 4.89
| 4.76
| 4.88
| 188,640
| 910,187
| 1.9
| 81.3
| ### |
2023-Nov-06 Mon
| 4.78
| 4.88
| 4.78
| 4.78
| 94,420
| 456,048
| ###
| ###
| ### |
2023-Nov-03 Fri
| 4.8
| 4.88
| ###
| 4.82
| 384,146
| 1,852,544
| ###
| 65.6
| ### |
2023-Nov-02 Thu
| 4.58
| 4.81
| 4.52
| 4.72
| ###
| 1,946,326
| 3.1
| ###
| ### |
2023-Nov-01 Wed
| 4.41
| ###
| 4.41
| 4.58
| ###
| 1,684,649
| 3.9
| 90.0
| ### |
2023-Oct-31 Tue
| 4.48
| 4.54
| ###
| ###
| ###
| ###
| ###
| 22.0
| 73.0 |
2023-Oct-30 Mon
| 4.27
| 4.47
| ###
| 4.44
| ###
| ###
| 4.0
| ###
| 74.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| ###
| 2,419,247
| -7.5
| 4.3
| ### |
2023-Oct-26 Thu
| 4.85
| ###
| ###
| ###
| 606,873
| 2,891,749
| -4.1
| ###
| 77.5 |
2023-Oct-25 Wed
| 4.72
| 4.89
| ###
| 4.86
| 458,384
| ###
| ###
| ###
| 81.0 |
2023-Oct-24 Tue
| 4.47
| 4.51
| 4.41
| 4.47
| 329,540
| 1,469,748
| ###
| 67.4
| 74.5 |
2023-Oct-23 Mon
| ###
| ###
| 4.41
| 4.47
| 518,582
| ###
| -3.9
| ###
| 74.5 |
2023-Oct-20 Fri
| ###
| ###
| 4.58
| ###
| 498,222
| ###
| ###
| ###
| 77.5 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 248,955
| 1,257,222
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 85.8
| ### |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| ###
| 853,822
| ###
| 76.7
| 83.0 |
2023-Oct-16 Mon
| ###
| ###
| 4.87
| ###
| ###
| 2,189,828
| ###
| ###
| ### |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 142,476
| ###
| ###
| 34.3
| ### |
2023-Oct-12 Thu
| ###
| ###
| 4.84
| ###
| 351,375
| 1,749,847
| ###
| ###
| ### |
2023-Oct-11 Wed
| 4.89
| ###
| 4.85
| ###
| 236,729
| 1,159,972
| ###
| ###
| ### |
2023-Oct-10 Tue
| 4.83
| ###
| 4.83
| ###
| 366,287
| ###
| 1.4
| 76.5
| ### |
2023-Oct-09 Mon
| ###
| ###
| 4.76
| 4.83
| 305,156
| 1,483,058
| -2.4
| 22.3
| 80.5 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 241,743
| ###
| -2.5
| 19.7
| 83.0 |
2023-Oct-05 Thu
| 5.2
| 5.25
| ###
| ###
| 248,673
| ###
| ###
| ###
| ### |
2023-Oct-04 Wed
| ###
| 5.23
| ###
| ###
| ###
| 1,568,073
| ###
| ###
| 86.5 |
2023-Oct-03 Tue
| 5.4
| 5.4
| 5.22
| 5.25
| ###
| ###
| -2.8
| 18.9
| 87.5 |
2023-Oct-02 Mon
| 5.25
| 5.45
| ###
| 5.44
| ###
| 1,085,859
| ###
| 90.2
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| 5.26
| 466,859
| ###
| ###
| ###
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.6
| 81.0
| 85.5 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 124,683
| 629,649
| ###
| 68.1
| ### |
|
Enhanced    Basic Format Daily Prices for KGN    Bottom |
Basic Prices for KGN
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 15:51:49 thru 2024-03-19 15:51:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|