|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2.460 AUD | -0.81% |
|
-9.23% | +8.85% |
Quotes 5-day view: Cogstate Limited
Delayed Quote Australian S.E.
| 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | 27/07/2026 | |
|---|---|---|---|---|---|
| Last | A$2.710 | A$2.630 | A$2.580 | A$2.530 | A$2.480 |
| Volume | 191,697 | 135,327 | 173,698 | 68,392 | 167,933 |
| Change | -1.45% | -2.95% | -1.90% | -1.94% | -1.98% |
| Opening | A$2.770 | A$2.720 | A$2.650 | A$2.640 | A$2.450 |
| High | A$2.770 | A$2.730 | A$2.700 | A$2.640 | A$2.550 |
| Low | A$2.640 | A$2.620 | A$2.570 | A$2.520 | A$2.430 |
Performance
| 1 day | -0.81% | ||
| 1 week | -9.23% | ||
| Current month | -9.89% | ||
| 1 month | -11.51% | ||
| 3 months | +0.41% | ||
| 6 months | +17.14% | ||
| Current year | +8.85% | ||
| 1 year | +35.91% | ||
| 3 years | +77.62% | ||
| 5 years | +53.75% | ||
| 10 years | +278.46% |
Volumes
marketsDaily volume
324,018
Estimated daily volume
324,018
Avg. Volume 20 sessions
326,145
Daily volume ratio
0.99
Avg. Volume 20 sessions AUD
802,316.7
Avg. Volume 20 sessions USD
558,869.74
Record volume 1
12,988,330
Record volume 2
6,862,868
Record volume 3
5,880,313
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (AUD)
421,313,192
Market Cap (USD)
294,665,822
Net sales (AUD)
81,712,140
Net sales (USD)
57,149,350
Number of employees
160
Sales / Employee (AUD)
510,701
Sales / Employee (USD)
357,183
Free-Float
54.18 %
Free-Float capitalization (AUD)
230,511,699
Free-Float capitalization (USD)
161,219,541
Average Daily Capital Traded
0.19%
Indicators
Moving average 5 days
2.586
Moving average 20 days
2.724
Moving average 50 days
2.679
Moving average 100 days
2.494
Price spread / (MMA5)
+5.12%
Price spread / (MMA20)
+10.71%
Price spread / (MMA50)
+8.89%
Price spread / (MMA100)
+1.38%
STIM
RSI 9 days
27.31
RSI 14 days
34.9
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.81% | -9.23% | +35.91% | +77.62% | 295M | |
| -0.32% | -0.96% | -1.17% | +10.70% | 47.74B | |
| -0.61% | +4.26% | +396.16% | +647.20% | 39.98B | |
| 0.00% | +4.93% | +11.81% | +55.56% | 36.23B | |
| +2.48% | +4.57% | +7.05% | -5.05% | 35.59B | |
| +0.62% | +3.53% | +5.41% | +42.19% | 27.91B | |
| -0.17% | +0.66% | - | - | 16.71B | |
| -2.00% | +11.64% | +31.71% | +136.81% | 16.45B | |
| -0.27% | -4.11% | +2.11% | +7.19% | 13.21B | |
| +1.82% | +1.56% | -9.75% | -30.15% | 12.93B | |
| Average | +0.11% | +1.51% | +53.25% | +104.67% | 24.7B | |
| Weighted average by Cap. | +0.24% | +2.92% | +74.01% | +136.22% |
Historical Quotes: Cogstate Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6dd1faafbddce8c0525491e0.F_1hEmhPGF3cM3JjiGZRG21VDW8B6g7Z2KE3D0Dh5uQ.XZgTSCEfYhXxViY5vAoaUg4EeBhYpTiPrvRURBCTodRnqyd7CwZMD7FZFQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:10:11 | 2.460 | 115 | 323,928 |
| 09:10:11 | 2.460 | 188 | 323,813 |
| 09:10:11 | 2.460 | 823 | 323,625 |
| 09:10:11 | 2.460 | 933 | 322,802 |
| 09:10:11 | 2.460 | 199 | 321,869 |
| 09:10:11 | 2.460 | 77 | 321,670 |
| 09:10:11 | 2.460 | 354 | 321,593 |
| 09:10:11 | 2.460 | 85 | 321,239 |
| 09:10:11 | 2.460 | 76 | 321,154 |
| 09:10:11 | 2.460 | 292 | 321,078 |
Course Extremes
| 1 week | 2.43 |  | 2.73 |
| 1 month | 2.43 | | 3.01 |
| Current year | 2.01 | | 3.01 |
| 1 year | 1.55 | | 3.01 |
| 3 years | 0.8 | | 3.01 |
| 5 years | 0.8 | | 3.01 |
| 10 years | 0.16 | | 3.01 |
Monthly variations
Annual variations
| 2026 | +9.73% | ||
| 2025 | +116.27% | ||
| 2024 | -27.68% | ||
| 2023 | -26.28% | ||
| 2022 | -19.01% | ||
| 2021 | +120.00% | ||
| 2020 | +182.05% | ||
| 2019 | -35.00% | ||
| 2018 | -32.58% | ||
| 2017 | -26.75% | ||
| 2016 | +105.93% | ||
| 2015 | +195.00% | ||
| 2014 | -44.44% | ||
| 2013 | +9.09% | ||
| 2012 | +37.50% | ||
| 2011 | +2.13% | ||
| 2010 | -25.40% | ||
| 2009 | +96.88% | ||
| 2008 | +23.08% | ||
| 2007 | -40.91% | ||
| 2006 | +91.30% | ||
| 2005 | -52.08% | ||
| 2004 | -52.00% |
- Stock Market
- Stocks
- CGS Stock
- Quotes Cogstate Limited
Select your edition
All financial news and data tailored to specific country editions
