eg: Prices for BHP
Currently Sat 26-Mar-14 07:51:29 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(KGN) KOGAN.COM LTD Daily Prices Page 12...
TOC Company Info for KGN Limits 
| Listing Code | KGN |
| Listing Name | KOGAN.COM LTD |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for KGN .. Wednesday 11th March 2026
KGN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for KGN Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Dec-06 Tue | ### | ### | 3.24 | 3.27 | ### | ### | ### | ||
| 2022-Dec-05 Mon | ### | ### | 3.24 | ### | ### | ### | 0.0 | ||
| 2022-Dec-02 Fri | 3.46 | 3.46 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-01 Thu | 3.45 | 3.52 | 3.41 | 3.46 | 704,322 | 2,440,475 | ### | ### | 0.2 |
| 2022-Nov-30 Wed | 3.5 | 3.5 | ### | ### | 8.2 | 8.2 | 0.0 | ||
| 2022-Nov-29 Tue | 3.5 | 3.55 | 3.43 | 3.48 | ### | ### | 0.2 | ||
| 2022-Nov-28 Mon | ### | ### | 3.46 | 3.57 | 36.8 | 36.8 | 0.3 | ||
| 2022-Nov-25 Fri | ### | 3.71 | 3.59 | ### | 368,184 | 1,343,871 | 18.6 | 18.6 | 0.0 |
| 2022-Nov-24 Thu | 3.52 | ### | 3.52 | 3.7 | 1,545,957 | 2,720,884 | 93.6 | 93.6 | 0.3 |
| 2022-Nov-23 Wed | 3.43 | 3.51 | 3.41 | 3.43 | 173,478 | ### | 71.3 | 71.3 | 0.2 |
| 2022-Nov-22 Tue | 3.49 | 3.49 | 3.41 | 3.42 | 208,649 | ### | ### | ### | 0.2 |
| 2022-Nov-21 Mon | 3.51 | 3.55 | 3.46 | 3.51 | ### | ### | ### | ||
| 2022-Nov-18 Fri | 3.5 | ### | 3.43 | 3.51 | 71.7 | 71.7 | ### | ||
| 2022-Nov-17 Thu | 3.57 | 3.57 | ### | 3.54 | 463,940 | ### | ### | ### | 0.3 |
| 2022-Nov-16 Wed | 3.52 | 3.56 | 3.42 | 3.55 | 371,283 | 1,295,777 | ### | ### | ### |
| 2022-Nov-15 Tue | ### | 3.57 | ### | 3.52 | ### | ### | ### | ||
| 2022-Nov-14 Mon | 3.28 | ### | 3.25 | ### | 339,388 | ### | 82.7 | 82.7 | 0.0 |
| 2022-Nov-11 Fri | ### | 3.44 | 3.26 | 3.29 | ### | ### | ### | ||
| 2022-Nov-10 Thu | 3.28 | 3.28 | 3.24 | 3.24 | 122,489 | ### | 27.9 | 27.9 | ### |
| 2022-Nov-09 Wed | ### | 3.42 | 3.28 | 3.28 | 202,589 | 678,673 | 15.2 | 15.2 | 0.2 |
| 2022-Nov-08 Tue | ### | 3.43 | ### | 3.4 | 78.3 | 78.3 | 0.2 | ||
| 2022-Nov-07 Mon | 3.4 | 3.43 | ### | ### | 145,775 | ### | ### | ### | 0.0 |
| 2022-Nov-04 Fri | ### | 3.43 | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2022-Nov-03 Thu | 3.4 | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-02 Wed | ### | 3.45 | ### | ### | 77,856 | ### | 80.4 | 80.4 | 0.0 |
| 2022-Nov-01 Tue | 3.28 | 3.43 | 3.22 | ### | 84.2 | 84.2 | 0.0 | ||
| 2022-Oct-31 Mon | 3.24 | ### | ### | 3.29 | 308,277 | 0 | ### | ### | ### |
| 2022-Oct-28 Fri | ### | ### | 3.21 | 3.21 | 272,026 | ### | ### | ### | ### |
| 2022-Oct-27 Thu | 3.42 | 3.42 | 3.25 | ### | ### | ### | 0.0 | ||
| 2022-Oct-26 Wed | ### | ### | ### | 3.5 | ### | ### | 0.3 | ||
| 2022-Oct-25 Tue | 3.25 | ### | 3.25 | 3.29 | ### | ### | ### | ||
| 2022-Oct-24 Mon | 3.25 | ### | 3.22 | 3.25 | ### | ### | 0.2 | ||
| 2022-Oct-21 Fri | 3.2 | 3.27 | ### | ### | 134,481 | 219,876 | 32.7 | 32.7 | 0.0 |
| 2022-Oct-20 Thu | ### | ### | ### | ### | 131,974 | 0 | ### | ### | 0.0 |
| 2022-Oct-19 Wed | 3.24 | 3.375 | 3.23 | ### | 745,972 | 2,463,572 | ### | ### | 0.0 |
| 2022-Oct-18 Tue | 3.27 | ### | ### | 3.28 | 269,045 | 0 | ### | ### | 0.2 |
| 2022-Oct-17 Mon | 3.25 | 3.28 | ### | 3.2 | ### | ### | 0.2 | ||
| 2022-Oct-14 Fri | 3.4 | 3.43 | 3.28 | 3.28 | 13.9 | 13.9 | 0.2 | ||
| 2022-Oct-13 Thu | ### | 3.27 | ### | 3.26 | 86.3 | 86.3 | 0.2 | ||
| 2022-Oct-12 Wed | 3.21 | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-11 Tue | ### | 3.21 | ### | 3.21 | 202,843 | ### | 91.6 | 91.6 | ### |
| 2022-Oct-10 Mon | 3.22 | 3.24 | ### | ### | 265,570 | 430,223 | ### | ### | 0.0 |
| 2022-Oct-07 Fri | 3.21 | ### | ### | ### | 90.0 | 90.0 | 0.0 | ||
| 2022-Oct-06 Thu | 3.21 | ### | ### | 3.21 | 62.0 | 62.0 | ### | ||
| 2022-Oct-05 Wed | ### | ### | ### | 3.28 | 396,859 | 0 | 93.1 | 93.1 | 0.2 |
| 2022-Oct-04 Tue | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2022-Oct-03 Mon | ### | ### | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2022-Sep-30 Fri | ### | ### | ### | ### | 321,126 | 0 | ### | ### | 0.0 |
| 2022-Sep-29 Thu | ### | ### | ### | ### | 210,255 | 0 | ### | ### | 0.0 |
| 2022-Sep-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-26 Mon | ### | ### | ### | ### | 303,058 | 0 | 54.1 | 54.1 | 0.0 |
| 2022-Sep-23 Fri | ### | 3.4 | ### | ### | 310,174 | ### | 8.2 | 8.2 | 0.0 |
| 2022-Sep-21 Wed | 3.45 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-20 Tue | 3.52 | 3.58 | 3.46 | 3.48 | 32.5 | 32.5 | 0.2 | ||
| 2022-Sep-19 Mon | ### | 3.7 | 3.45 | 3.5 | 21.9 | 21.9 | 0.3 | ||
| 2022-Sep-16 Fri | 3.75 | 3.79 | ### | ### | 709,487 | 1,344,477 | ### | ### | 0.0 |
| 2022-Sep-15 Thu | 3.75 | 3.87 | 3.71 | 3.75 | ### | ### | 0.3 | ||
| 2022-Sep-14 Wed | ### | 3.75 | 3.55 | 3.75 | 452,779 | 1,652,643 | ### | ### | 0.3 |
| 2022-Sep-13 Tue | 3.73 | 3.88 | 3.7 | 3.82 | 393,123 | ### | 82.5 | 82.5 | 0.3 |
| 2022-Sep-12 Mon | 3.73 | 3.79 | 3.7 | 3.7 | 35.5 | 35.5 | 0.3 | ||
| 2022-Sep-09 Fri | 3.54 | 3.73 | 3.54 | 3.71 | 517,476 | 1,881,025 | ### | ### | ### |
| 2022-Sep-08 Thu | 3.45 | 3.56 | 3.45 | 3.55 | ### | ### | ### | ||
| 2022-Sep-07 Wed | 3.41 | 3.44 | ### | 3.4 | 43.7 | 43.7 | 0.2 | ||
| 2022-Sep-06 Tue | ### | 3.52 | ### | 3.45 | 260,459 | ### | 81.6 | 81.6 | ### |
| 2022-Sep-05 Mon | 3.59 | 3.59 | ### | ### | 450,055 | 807,848 | ### | ### | 0.0 |
| 2022-Sep-02 Fri | 3.5 | 3.59 | 3.48 | 3.55 | 364,975 | 1,290,186 | ### | ### | ### |
| 2022-Sep-01 Thu | 3.45 | 3.5 | ### | 3.47 | 303,477 | 531,084 | ### | ### | 0.2 |
| 2022-Aug-31 Wed | ### | 3.52 | 3.355 | 3.44 | 71.1 | 71.1 | 0.2 | ||
| 2022-Aug-30 Tue | 3.26 | 3.47 | 3.24 | 3.42 | 504,057 | ### | 90.3 | 90.3 | 0.2 |
| 2022-Aug-29 Mon | ### | 3.42 | 3.25 | 3.26 | 522,678 | ### | 16.1 | 16.1 | 0.2 |
| 2022-Aug-26 Fri | ### | ### | 3.45 | 3.46 | ### | ### | 0.2 | ||
| 2022-Aug-25 Thu | ### | ### | 3.53 | 3.53 | ### | ### | 0.3 | ||
| 2022-Aug-24 Wed | 3.59 | 3.7 | 3.44 | ### | 755,522 | ### | ### | ### | 0.0 |
| 2022-Aug-23 Tue | 3.52 | ### | 3.445 | 3.55 | 1,183,175 | ### | ### | ### | ### |
Basic Bottom of Page