Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	333.85	334.36	330.83	332.77	316.24	158,738
2024-03-12	334.82	335.82	328.45	333.76	317.18	113,693
2024-03-11	337.12	339.11	333.83	335.62	318.95	90,337
2024-03-08	337.84	342.83	337.06	341.86	324.88	122,230
2024-03-07	340.79	340.79	331.91	335.72	319.04	123,332
2024-03-06	335.00	339.00	335.00	337.63	320.86	97,749
2024-03-05	331.17	336.31	330.01	335.07	318.42	140,414
2024-03-04	334.94	339.11	333.03	337.55	320.78	143,466
2024-03-01	347.00	347.49	333.35	336.50	319.78	201,821
2024-02-29	346.85	350.17	343.82	350.17	332.77	457,354
2024-02-28	343.87	346.51	342.61	345.07	327.93	122,145
2024-02-27	344.04	345.50	338.90	342.57	325.55	94,405
2024-02-26	346.60	347.25	344.06	345.87	328.69	83,024
2024-02-23	342.88	345.40	339.87	343.73	326.65	77,590
2024-02-22	341.73	343.10	335.78	340.49	323.58	220,843
2024-02-21	332.95	343.70	331.73	341.07	324.13	271,202
2024-02-20	328.65	331.13	327.00	330.31	313.90	101,568
2024-02-19	331.14	331.93	324.65	327.82	311.53	119,697
2024-02-16	336.26	339.18	334.54	334.54	317.92	152,874
2024-02-15	329.14	333.99	323.06	331.00	314.56	170,386
2024-02-14	323.98	329.62	321.04	329.07	312.72	143,269
2024-02-13	323.27	325.81	320.35	324.41	308.29	139,855
2024-02-12	316.53	324.13	315.00	321.71	305.73	93,060
2024-02-09	307.26	322.73	305.29	322.73	306.70	226,721
2024-02-08	308.00	311.29	301.28	304.74	289.60	359,030
2024-02-07	289.33	293.27	288.10	291.79	277.29	230,312
2024-02-06	301.74	301.74	286.68	287.29	273.02	298,235
2024-02-05	309.30	311.22	308.02	308.45	293.13	93,586
2024-02-02	306.50	311.46	306.20	309.31	293.94	151,591
2024-02-01	302.66	306.00	300.97	304.87	289.72	132,209
2024-01-31	301.00	304.91	299.39	304.48	289.35	211,227
2024-01-30	303.95	305.69	300.90	301.37	286.40	123,106
2024-01-29	302.00	302.67	298.72	302.45	287.43	119,655
2024-01-25	299.69	302.79	298.70	299.50	284.62	118,095
2024-01-24	297.50	301.94	286.89	297.79	283.00	192,569
2024-01-23	299.08	304.88	297.62	301.99	286.99	88,337
2024-01-22	298.40	305.80	297.43	298.96	284.11	156,337
2024-01-19	292.07	298.73	288.22	298.73	283.89	177,045
2024-01-18	287.38	290.55	285.95	289.56	275.18	172,866
2024-01-17	285.77	288.91	284.26	288.33	274.01	149,549
2024-01-16	288.83	289.47	283.70	284.97	270.81	135,458
2024-01-15	293.22	294.32	290.97	291.47	276.99	20,879
2024-01-12	294.88	295.83	293.51	294.41	279.78	147,017
2024-01-11	299.20	300.00	293.95	295.00	280.35	203,426
2024-01-10	294.62	298.49	294.37	297.24	282.47	193,968
2024-01-09	294.36	296.66	292.00	295.95	281.25	194,897
2024-01-08	295.40	297.12	291.25	291.25	276.78	119,810
2024-01-05	296.20	299.99	296.20	297.95	283.15	73,022
2024-01-04	294.29	298.17	294.22	297.07	282.31	100,411
2024-01-03	297.81	299.62	297.06	297.92	283.12	69,865
2024-01-02	300.80	303.00	299.05	300.94	285.99	62,337
2023-12-29	299.85	299.95	296.13	298.67	283.83	122,326
2023-12-28	300.72	301.09	298.23	300.41	285.49	69,207
2023-12-27	299.90	299.90	295.63	299.63	284.75	72,324
2023-12-22	295.37	296.40	291.80	295.14	280.48	92,753
2023-12-21	298.24	299.85	294.66	295.39	280.72	156,658
2023-12-20	301.50	303.00	299.89	299.95	285.05	139,549
2023-12-19	298.50	299.92	297.28	299.19	284.33	176,409
2023-12-18	297.75	301.29	297.03	297.28	282.51	92,029
2023-12-15	302.20	302.45	293.34	299.77	284.88	357,446

← NewerPage 12 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.