Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	325.56	329.50	322.56	326.28	311.96	112,405
2024-06-07	329.98	332.37	327.30	332.07	317.50	53,134
2024-06-06	329.87	332.88	328.15	329.41	314.96	129,010
2024-06-05	322.01	327.95	320.71	327.95	313.56	138,715
2024-06-04	324.88	326.10	320.31	320.31	306.26	104,804
2024-06-03	324.88	324.88	319.62	322.30	308.16	90,126
2024-05-31	322.00	324.88	320.69	322.56	308.41	434,734
2024-05-30	312.71	319.92	311.67	319.92	305.88	84,656
2024-05-29	318.81	318.91	311.66	314.55	300.75	150,933
2024-05-28	325.91	326.52	320.00	320.00	305.96	118,445
2024-05-27	321.63	324.92	320.05	324.92	310.66	78,850
2024-05-24	318.85	321.19	317.10	321.04	306.95	110,194
2024-05-23	315.98	324.57	315.98	322.03	307.90	144,381
2024-05-22	318.57	321.35	316.66	317.04	303.13	155,148
2024-05-21	318.01	320.75	317.33	318.43	304.46	129,145
2024-05-20	330.00	330.00	319.71	319.71	305.68	83,008
2024-05-17	336.21	336.63	330.38	330.39	315.89	98,108
2024-05-16	335.86	340.56	334.43	338.90	324.03	141,622
2024-05-15	329.55	332.77	326.61	331.87	317.31	85,367
2024-05-14	325.07	327.79	325.07	325.65	311.36	95,996
2024-05-13	319.51	325.59	319.51	324.92	310.66	81,751
2024-05-10	318.69	321.73	316.38	320.33	306.27	109,822
2024-05-09	330.04	330.40	322.37	322.37	308.23	131,579
2024-05-08	328.67	331.44	327.57	329.52	315.06	88,956
2024-05-07	324.66	329.06	321.61	327.81	313.43	103,732
2024-05-06	322.56	326.02	320.52	323.90	309.69	83,456
2024-05-03	318.11	322.93	317.21	320.82	306.74	59,539
2024-05-02	317.90	319.49	315.65	316.29	302.41	84,614
2024-05-01	318.59	321.42	315.17	317.17	303.25	144,972
2024-04-30	322.03	326.37	320.55	325.10	310.84	89,276
2024-04-29	324.10	325.28	322.42	323.83	309.62	76,226
2024-04-26	317.71	322.00	315.96	320.77	306.70	116,242
2024-04-24	324.50	325.96	319.78	319.99	305.95	86,884
2024-04-23	323.79	324.84	322.06	322.90	308.73	135,333
2024-04-22	318.18	323.38	317.31	323.05	308.88	83,229
2024-04-19	315.20	318.89	311.30	315.65	301.80	118,504
2024-04-18	315.01	320.99	315.01	318.89	304.90	96,002
2024-04-17	314.78	319.28	311.06	318.24	304.28	98,774
2024-04-16	316.02	317.76	313.00	314.77	300.96	128,349
2024-04-15	318.00	319.84	316.42	318.38	304.41	81,019
2024-04-12	319.81	321.49	318.22	320.06	306.02	72,884
2024-04-11	313.82	321.00	313.37	321.00	306.92	130,945
2024-04-10	319.07	324.40	317.41	319.02	305.02	240,422
2024-04-09	323.50	326.02	317.99	319.07	305.07	107,265
2024-04-08	324.80	329.44	324.60	326.03	311.72	85,858
2024-04-05	330.76	331.80	326.43	326.43	312.11	99,109
2024-04-04	333.99	336.28	331.50	333.59	318.95	92,515
2024-04-03	332.86	335.07	329.29	329.93	315.45	109,049
2024-04-02	340.21	342.40	335.22	336.12	321.37	139,973
2024-03-28	338.49	340.15	335.45	337.52	322.71	122,848
2024-03-27	341.57	341.57	333.91	336.83	322.05	74,044
2024-03-26	338.91	339.25	333.90	334.95	320.25	114,213
2024-03-25	331.94	338.23	330.92	337.31	322.51	96,366
2024-03-22	330.32	331.75	325.16	331.75	317.19	80,017
2024-03-21	331.30	333.60	323.00	328.87	314.44	229,602
2024-03-20	328.90	330.85	326.93	329.68	313.30	256,069
2024-03-19	332.62	333.50	326.51	329.99	313.60	121,661
2024-03-18	331.70	333.31	330.27	332.70	316.17	76,214
2024-03-15	334.08	334.82	330.09	332.98	316.44	270,676
2024-03-14	332.81	337.38	330.44	336.52	319.80	150,183

← NewerPage 11 of 22 · 1,269 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.