Cochlear Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	300.35	300.50	297.76	300.50	287.32	85,624
2024-09-02	300.36	301.10	295.84	301.10	287.89	79,755
2024-08-30	297.56	300.48	296.22	300.37	287.19	251,644
2024-08-29	297.44	299.11	294.17	296.49	283.48	153,284
2024-08-28	299.66	301.44	295.48	298.71	285.60	171,176
2024-08-27	300.91	302.78	299.00	300.48	287.30	127,811
2024-08-26	306.36	307.01	300.80	300.80	287.60	158,249
2024-08-23	303.99	306.99	303.00	306.49	293.04	118,019
2024-08-22	305.21	307.36	303.35	304.00	290.66	163,172
2024-08-21	307.51	308.67	300.48	303.68	290.36	237,925
2024-08-20	309.47	313.69	309.06	310.20	296.59	224,296
2024-08-19	307.82	309.01	303.14	307.48	293.99	228,655
2024-08-16	312.62	314.90	304.56	305.56	292.15	360,454
2024-08-15	320.86	322.00	305.25	313.00	299.27	534,068
2024-08-14	343.16	343.16	332.79	337.75	322.93	111,659
2024-08-13	340.00	341.94	337.06	339.90	324.99	93,949
2024-08-12	338.80	342.50	338.18	339.37	324.48	141,393
2024-08-09	336.60	342.41	336.60	338.49	323.64	100,657
2024-08-08	327.45	333.00	327.45	330.73	316.22	117,543
2024-08-07	327.67	331.27	326.57	329.66	315.20	146,485
2024-08-06	326.00	328.64	323.38	328.21	313.81	139,108
2024-08-05	332.51	335.24	326.97	327.83	313.45	123,393
2024-08-02	337.16	342.23	336.00	339.06	324.18	139,287
2024-08-01	350.00	350.00	344.57	344.57	329.45	97,328
2024-07-31	344.00	346.88	342.49	345.01	329.87	142,063
2024-07-30	339.61	343.71	339.10	343.41	328.34	85,534
2024-07-29	342.68	344.33	339.95	342.18	327.17	80,052
2024-07-26	335.85	350.31	334.60	339.87	324.96	143,095
2024-07-25	339.90	341.16	335.58	335.58	320.86	141,111
2024-07-24	336.99	348.58	336.03	342.66	327.63	186,517
2024-07-23	331.36	338.04	331.00	338.04	323.21	108,066
2024-07-22	323.68	328.89	323.30	328.44	314.03	81,931
2024-07-19	323.59	326.31	318.39	323.80	309.59	147,826
2024-07-18	339.50	339.58	331.56	333.59	318.95	137,115
2024-07-17	335.73	340.34	334.00	337.54	322.73	94,054
2024-07-16	336.27	340.78	333.84	333.84	319.19	101,057
2024-07-15	331.85	336.98	330.89	335.70	320.97	93,646
2024-07-12	328.00	330.90	326.02	328.00	313.61	103,127
2024-07-11	327.16	327.87	322.92	326.48	312.16	90,720
2024-07-10	320.35	325.96	319.73	325.14	310.87	112,375
2024-07-09	317.96	320.74	315.50	319.77	305.74	103,436
2024-07-08	322.00	322.00	317.96	317.96	304.01	54,638
2024-07-05	317.85	322.50	317.56	322.03	307.90	69,379
2024-07-04	317.92	322.28	316.91	318.74	304.75	51,002
2024-07-03	317.49	318.70	314.96	315.10	301.27	148,082
2024-07-02	318.00	319.56	313.62	317.27	303.35	172,818
2024-07-01	328.00	329.00	322.10	322.56	308.41	106,313
2024-06-28	329.16	334.63	328.79	332.15	317.58	147,549
2024-06-27	322.52	326.17	318.78	326.17	311.86	91,117
2024-06-26	331.33	333.68	326.37	326.50	312.17	101,691
2024-06-25	323.00	333.41	318.71	332.51	317.92	296,551
2024-06-24	323.01	325.00	320.51	323.75	309.54	83,906
2024-06-21	317.27	325.10	317.27	325.10	310.84	194,391
2024-06-20	330.00	330.42	315.01	315.01	301.19	334,280
2024-06-19	332.30	332.85	329.51	330.76	316.25	116,002
2024-06-18	324.89	332.63	324.89	332.16	317.59	83,054
2024-06-17	323.25	327.92	322.02	327.28	312.92	71,351
2024-06-14	326.02	328.03	323.51	323.51	309.32	72,943
2024-06-13	327.33	329.26	325.96	326.65	312.32	91,895
2024-06-12	325.35	325.35	321.46	324.59	310.35	95,003

← NewerPage 10 of 22 · 1,265 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.