Cochlear Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 131.90 | 140.88 | 131.00 | 139.40 | 139.40 | 595,984 |
| 2026-10-19 | 130.22 | 132.74 | 129.40 | 132.55 | 132.55 | 329,904 |
| 2026-10-16 | 130.29 | 131.49 | 128.72 | 131.13 | 131.13 | 512,130 |
| 2026-10-15 | 129.00 | 129.66 | 125.61 | 128.72 | 128.72 | 577,853 |
| 2026-10-14 | 127.20 | 129.38 | 126.10 | 129.28 | 129.28 | 466,669 |
| 2026-10-13 | 130.00 | 131.61 | 128.31 | 129.50 | 129.50 | 758,029 |
| 2026-10-12 | 128.15 | 130.79 | 127.01 | 129.54 | 129.54 | 363,563 |
| 2026-10-09 | 127.60 | 129.80 | 127.30 | 128.39 | 128.39 | 421,569 |
| 2026-10-08 | 129.16 | 130.96 | 127.83 | 129.00 | 129.00 | 297,553 |
| 2026-10-07 | 130.00 | 131.22 | 128.80 | 129.50 | 129.50 | 279,649 |
| 2026-10-06 | 128.89 | 131.09 | 127.55 | 130.26 | 130.26 | 326,216 |
| 2026-10-05 | 124.88 | 130.66 | 124.33 | 130.66 | 130.66 | 363,554 |
| 2026-10-02 | 129.95 | 131.16 | 124.88 | 125.39 | 125.39 | 637,290 |
| 2026-10-01 | 134.09 | 136.09 | 129.40 | 130.34 | 130.34 | 696,921 |
| 2026-09-30 | 143.71 | 144.09 | 138.16 | 139.59 | 139.59 | 662,483 |
| 2026-09-29 | 145.12 | 145.40 | 141.67 | 144.36 | 144.36 | 403,679 |
| 2026-09-28 | 142.63 | 145.96 | 142.45 | 145.13 | 145.13 | 324,044 |
| 2026-09-25 | 140.54 | 144.43 | 140.13 | 142.30 | 142.30 | 510,445 |
| 2026-09-24 | 138.40 | 143.52 | 138.40 | 142.80 | 142.80 | 327,379 |
| 2026-09-23 | 141.92 | 143.46 | 139.99 | 140.69 | 140.69 | 299,264 |
| 2026-09-22 | 140.09 | 142.43 | 139.64 | 141.08 | 141.08 | 310,115 |
| 2026-09-21 | 133.53 | 140.95 | 133.12 | 140.95 | 140.95 | 350,606 |
| 2026-09-18 | 136.39 | 137.78 | 133.60 | 133.90 | 132.60 | 1,262,867 |
| 2026-09-17 | 132.31 | 137.45 | 132.28 | 136.39 | 135.07 | 329,263 |
| 2026-09-16 | 136.50 | 138.54 | 135.97 | 137.24 | 135.91 | 241,893 |
| 2026-09-15 | 135.83 | 137.60 | 135.47 | 136.43 | 135.11 | 239,154 |
| 2026-09-14 | 134.48 | 136.98 | 134.44 | 136.44 | 135.12 | 239,430 |
| 2026-09-11 | 134.43 | 137.73 | 134.03 | 134.14 | 132.84 | 328,483 |
| 2026-09-10 | 134.43 | 137.94 | 133.95 | 137.58 | 136.24 | 318,820 |
| 2026-09-09 | 138.20 | 139.67 | 135.31 | 135.31 | 134.00 | 434,038 |
| 2026-09-08 | 139.32 | 140.29 | 137.85 | 139.65 | 138.29 | 225,522 |
| 2026-09-07 | 140.48 | 144.68 | 139.78 | 140.39 | 139.03 | 494,046 |
| 2026-09-04 | 140.00 | 145.78 | 140.00 | 142.74 | 141.35 | 657,158 |
| 2026-09-03 | 135.00 | 140.97 | 135.00 | 140.97 | 139.60 | 565,139 |
| 2026-09-02 | 132.41 | 137.15 | 132.12 | 136.45 | 135.13 | 409,923 |
| 2026-09-01 | 131.48 | 135.88 | 131.48 | 134.35 | 133.05 | 334,961 |
| 2026-08-31 | 135.26 | 135.67 | 132.33 | 133.92 | 132.62 | 9,698,531 |
| 2026-08-28 | 138.00 | 139.49 | 135.80 | 136.10 | 134.78 | 387,510 |
| 2026-08-27 | 133.92 | 137.76 | 133.36 | 137.76 | 136.42 | 454,025 |
| 2026-08-26 | 137.71 | 140.25 | 135.67 | 137.71 | 136.37 | 378,967 |
| 2026-08-25 | 135.98 | 138.05 | 135.06 | 137.84 | 136.50 | 438,513 |
| 2026-08-24 | 134.47 | 136.99 | 133.03 | 135.77 | 134.45 | 521,117 |
| 2026-08-21 | 135.71 | 139.85 | 133.93 | 135.48 | 134.16 | 485,471 |
| 2026-08-20 | 138.00 | 139.60 | 135.45 | 136.82 | 135.49 | 583,644 |
| 2026-08-19 | 142.00 | 145.00 | 135.27 | 137.30 | 135.97 | 523,510 |
| 2026-08-18 | 134.52 | 141.77 | 130.60 | 141.20 | 139.83 | 826,661 |
| 2026-08-17 | 134.00 | 134.57 | 130.55 | 131.25 | 129.98 | 625,500 |
| 2026-08-14 | 135.50 | 135.50 | 131.70 | 133.60 | 132.30 | 370,737 |
| 2026-08-13 | 130.02 | 133.99 | 129.85 | 133.93 | 132.63 | 470,676 |
| 2026-08-12 | 129.50 | 132.42 | 129.13 | 131.68 | 130.40 | 321,289 |
| 2026-08-11 | 125.68 | 130.21 | 125.68 | 130.21 | 128.95 | 389,156 |
| 2026-08-10 | 125.40 | 127.81 | 124.91 | 127.11 | 125.88 | 241,401 |
| 2026-08-07 | 123.97 | 126.29 | 122.99 | 124.86 | 123.65 | 364,925 |
| 2026-08-06 | 122.32 | 126.47 | 122.24 | 125.99 | 124.77 | 349,096 |
| 2026-08-05 | 122.32 | 123.42 | 119.69 | 122.00 | 120.82 | 414,036 |
| 2026-08-04 | 123.99 | 124.74 | 121.68 | 122.32 | 121.13 | 506,731 |
| 2026-08-03 | 120.33 | 121.05 | 119.62 | 120.74 | 119.57 | 198,654 |
| 2026-07-31 | 120.00 | 120.98 | 118.74 | 119.94 | 118.78 | 303,719 |
| 2026-07-30 | 124.41 | 124.62 | 121.41 | 122.20 | 121.01 | 324,449 |
| 2026-07-29 | 123.98 | 125.20 | 121.34 | 122.50 | 121.31 | 349,048 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 1.3000 AUD |
| 2026-03-19 | 2.1500 AUD |
| 2025-09-18 | 2.1500 AUD |
| 2025-03-20 | 2.1500 AUD |
| 2024-09-17 | 2.1000 AUD |
| 2024-03-21 | 2.0000 AUD |
| 2023-09-18 | 1.7500 AUD |
| 2023-03-21 | 1.5500 AUD |
| 2022-09-22 | 1.4500 AUD |
| 2022-03-28 | 1.5500 AUD |
| 2021-09-23 | 1.4000 AUD |
| 2021-03-25 | 1.1500 AUD |
| 2020-03-24 | 1.6000 AUD |
| 2019-09-19 | 1.7500 AUD |
| 2019-03-25 | 1.5500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.