ASX · KGN · stock
Kogan.com Ltd (KGN) stock price history
Every ASX trading session of Kogan.com Ltd from Jul 7, 2016 to Sep 28, 2026: 2,590 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KGN adjusted close, 2016 to 2026
- A$22.35
- All time high, 2020
- A$4.68
- 52 week high, A$2.75 low
- 2,590
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
KGN key facts
- Kogan.com Ltd (KGN) closed at A$3.21 on Sep 28, 2026 on ASX.
- KGN's all time high close is A$22.35, set on Oct 19, 2020; its all time low close is A$1.08 on Dec 18, 2016.
- KGN's 52 week range is A$2.75 to A$4.68.
- KGN returned -2.4% over the year to Sep 28, 2026 and -67.1% over five years.
- Over ten years KGN returned +173%, +10.6% a year compounded.
- KGN's deepest drawdown was -89.1% from Oct 19, 2020 to Jul 12, 2022.
- DataCedar holds 2,590 daily sessions of KGN history from Jul 7, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KGN price chart, 2016 to 2026
KGN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | -22.6% |
| 6 months | -9.6% |
| Year to date | -8.5% |
| 1 year | -2.4% |
| 3 years | -30.6% |
| 5 years | -67.1% |
| 10 years | +173.1% |
| Since Jul 7, 2016 | +165.9% |
| Compound annual growth, 10.2 years | +10.0% |
KGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$22.35 on Oct 19, 2020
- All time low close
- A$1.08 on Dec 18, 2016
- 52 week high
- A$4.68 on Aug 7, 2026
- 52 week low
- A$2.75 on Nov 20, 2025
- Deepest drawdown
- -89.1% from Oct 19, 2020 to Jul 12, 2022, not yet recovered
- Best single session
- +50.2% on Jul 28, 2022
- Worst single session
- -33.0% on Oct 28, 2018
- Volatility, 1 year annualised
- 45.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2016
- 2.7×
- Best calendar year
- 2017, +422%
- Worst calendar year
- 2022, -60%
KGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jul 7, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$3.49 | A$4.68 | A$2.84 | A$3.21 | -8.5% | 65.3M | 188 |
| 2025 | A$5.72 | A$5.80 | A$2.75 | A$3.51 | -38.9% | 123.7M | 253 |
| 2024 | A$4.69 | A$7.87 | A$3.62 | A$5.74 | +21.9% | 148.6M | 254 |
| 2023 | A$3.16 | A$6.21 | A$2.98 | A$4.71 | +49.4% | 109.9M | 252 |
| 2022 | A$7.96 | A$8.01 | A$2.40 | A$3.15 | -60.3% | 156.1M | 251 |
| 2021 | A$17.03 | A$19.49 | A$6.49 | A$7.95 | -53.0% | 336.9M | 254 |
| 2020 | A$6.72 | A$22.77 | A$3.05 | A$16.92 | +155.6% | 371.1M | 255 |
| 2019 | A$2.83 | A$6.91 | A$2.56 | A$6.62 | +129.6% | 181.5M | 253 |
| 2018 | A$5.58 | A$8.40 | A$2.21 | A$2.88 | -48.7% | 198.3M | 253 |
| 2017 | A$1.09 | A$5.89 | A$1.09 | A$5.63 | +421.6% | 75.8M | 252 |
| 2016 | A$1.45 | A$1.45 | A$1.06 | A$1.08 | n/a | 22M | 125 |
KGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$3.21 | -9.6% |
| August 2026 | A$3.55 | -14.8% |
| July 2026 | A$4.17 | -3.6% |
| June 2026 | A$4.32 | +5.7% |
| May 2026 | A$4.09 | +13.6% |
| April 2026 | A$3.60 | -2.9% |
| March 2026 | A$3.71 | -7.7% |
| February 2026 | A$4.02 | +14.4% |
| January 2026 | A$3.51 | 0.0% |
| December 2025 | A$3.51 | +11.6% |
| November 2025 | A$3.15 | +3.5% |
| October 2025 | A$3.04 | -6.2% |
About the KGN data
Daily bars. 2,590 sessions from Jul 7, 2016 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KGN share price history
