Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	298.81	301.00	296.32	297.50	282.72	278,418
2023-12-13	294.02	299.88	293.50	298.78	283.94	194,910
2023-12-12	288.80	295.94	287.21	293.85	279.25	166,640
2023-12-11	283.50	287.99	283.29	287.00	272.74	116,241
2023-12-08	280.76	283.69	277.11	283.32	269.25	120,779
2023-12-07	284.83	287.37	280.17	281.83	267.83	256,738
2023-12-06	279.03	285.45	278.20	284.41	270.28	192,199
2023-12-05	274.10	279.93	273.50	277.80	264.00	169,946
2023-12-04	272.82	276.21	271.73	273.20	259.63	111,800
2023-12-01	273.81	274.70	270.39	272.29	258.76	179,545
2023-11-30	269.00	274.00	267.13	273.04	259.48	552,403
2023-11-29	260.93	267.00	259.64	267.00	253.74	137,557
2023-11-28	259.35	261.26	258.60	261.26	248.28	95,056
2023-11-27	260.46	261.48	258.25	258.70	245.85	91,555
2023-11-24	260.50	261.48	258.81	258.81	245.95	31,022
2023-11-23	263.42	263.52	260.26	260.26	247.33	53,245
2023-11-22	260.92	263.55	260.60	262.72	249.67	90,778
2023-11-21	261.25	261.70	259.12	260.72	247.77	114,970
2023-11-20	259.99	261.31	258.04	261.25	248.27	114,576
2023-11-17	258.24	259.75	252.78	259.75	246.85	89,410
2023-11-16	258.93	258.97	255.29	257.42	244.63	146,020
2023-11-15	255.84	259.21	253.42	257.71	244.91	100,405
2023-11-14	253.05	254.00	251.08	252.91	240.35	116,776
2023-11-13	252.77	254.19	250.53	252.38	239.84	110,320
2023-11-10	251.38	254.14	250.00	252.72	240.17	66,425
2023-11-09	256.10	257.00	252.67	253.90	241.29	123,134
2023-11-08	255.85	255.85	251.66	252.42	239.88	154,418
2023-11-07	249.66	252.94	246.88	250.38	237.94	178,924
2023-11-06	248.32	250.60	245.92	247.29	235.01	114,737
2023-11-03	247.27	249.17	245.68	247.58	235.28	104,162
2023-11-02	248.71	248.71	244.24	245.93	233.71	127,412
2023-11-01	240.80	244.27	239.95	244.27	232.14	127,928
2023-10-31	243.81	244.50	240.24	240.84	228.88	214,592
2023-10-30	240.60	243.57	237.69	242.04	230.02	128,530
2023-10-27	243.31	245.22	241.93	242.51	230.46	120,181
2023-10-26	242.80	244.05	240.36	242.64	230.59	211,915
2023-10-25	246.42	248.93	242.68	244.48	232.33	186,561
2023-10-24	248.14	248.97	245.11	246.67	234.42	105,651
2023-10-23	243.93	248.68	242.38	247.47	235.18	125,794
2023-10-20	246.36	248.50	242.00	245.14	232.96	214,550
2023-10-19	253.74	254.07	249.75	250.61	238.16	132,356
2023-10-18	252.30	257.99	251.81	255.50	242.81	127,604
2023-10-17	256.46	257.70	252.64	253.90	241.29	89,589
2023-10-16	256.28	257.76	254.21	255.08	242.41	77,013
2023-10-13	255.45	259.10	253.69	256.79	244.03	91,371
2023-10-12	258.04	259.80	255.91	257.32	244.54	124,194
2023-10-11	260.00	260.03	256.00	259.24	246.36	122,325
2023-10-10	257.00	259.68	255.15	257.39	244.60	143,744
2023-10-09	252.76	256.71	252.32	255.40	242.71	108,066
2023-10-06	255.78	258.09	255.34	255.34	242.66	105,940
2023-10-05	253.93	256.53	253.63	255.34	242.66	131,780
2023-10-04	252.00	253.14	250.71	252.66	240.11	177,182
2023-10-03	253.17	256.31	251.76	253.91	241.30	229,013
2023-10-02	255.00	256.17	253.00	254.75	242.09	68,037
2023-09-29	256.35	257.28	255.16	255.32	242.64	200,380
2023-09-28	254.06	256.50	253.00	255.27	242.59	164,404
2023-09-27	258.13	258.27	254.88	256.11	243.39	177,446
2023-09-26	257.46	259.22	256.94	258.57	245.73	106,628
2023-09-25	254.77	257.46	253.99	257.46	244.67	108,598
2023-09-22	253.77	256.45	253.32	256.45	243.71	120,406

← NewerPage 13 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.