Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	253.77	256.45	253.32	256.45	243.71	120,406
2023-09-21	257.61	257.99	254.03	256.32	243.59	144,085
2023-09-20	259.89	262.37	258.61	260.00	247.08	172,907
2023-09-19	258.68	262.39	258.68	261.30	248.32	146,869
2023-09-18	260.10	260.96	258.33	258.54	245.70	85,695
2023-09-15	263.40	264.48	261.53	261.78	247.11	237,968
2023-09-14	263.52	264.91	262.49	263.40	248.64	177,954
2023-09-13	265.58	267.97	263.53	264.06	249.26	125,650
2023-09-12	267.10	269.64	265.41	268.00	252.98	112,524
2023-09-11	268.00	268.97	265.88	267.58	252.59	173,996
2023-09-08	269.20	269.29	267.23	269.29	254.20	86,419
2023-09-07	267.72	269.00	266.44	268.14	253.12	157,730
2023-09-06	268.09	269.07	265.15	267.85	252.84	174,104
2023-09-05	266.29	270.31	264.23	270.12	254.99	94,021
2023-09-04	270.90	270.93	267.13	267.90	252.89	76,049
2023-09-01	271.41	271.41	267.75	268.50	253.46	99,662
2023-08-31	273.59	274.65	270.79	271.49	256.28	247,714
2023-08-30	269.56	273.39	268.88	273.26	257.95	139,512
2023-08-29	266.00	267.80	262.92	266.25	251.33	220,028
2023-08-28	266.56	267.00	263.31	266.36	251.44	129,733
2023-08-25	263.47	265.47	262.45	264.98	250.13	112,418
2023-08-24	265.00	266.35	263.76	266.05	251.14	189,322
2023-08-23	267.29	267.54	262.50	264.65	249.82	132,612
2023-08-22	265.85	267.00	261.56	266.15	251.24	167,093
2023-08-21	262.77	268.80	260.38	265.86	250.96	201,459
2023-08-18	251.96	262.82	249.87	261.70	247.04	278,196
2023-08-17	246.45	250.98	243.40	250.98	236.92	247,905
2023-08-16	248.50	250.99	242.34	246.20	232.41	218,822
2023-08-15	244.73	251.60	244.24	246.47	232.66	684,904
2023-08-14	232.18	233.56	230.01	233.21	220.14	109,147
2023-08-11	234.69	235.69	232.71	233.84	220.74	85,956
2023-08-10	232.94	235.24	231.86	235.24	222.06	116,177
2023-08-09	232.50	234.00	231.52	233.31	220.24	98,769
2023-08-08	233.70	234.63	232.78	233.79	220.69	104,709
2023-08-07	234.89	236.34	233.15	233.32	220.25	62,827
2023-08-04	233.18	235.67	232.19	235.38	222.19	97,858
2023-08-03	235.54	237.25	234.32	235.71	222.50	113,391
2023-08-02	238.79	240.83	237.06	237.16	223.87	89,366
2023-08-01	237.26	240.12	235.78	238.87	225.49	81,817
2023-07-31	239.10	240.95	236.72	239.18	225.78	91,537
2023-07-28	238.99	240.65	236.69	239.07	225.67	93,308
2023-07-27	236.63	241.56	236.00	240.99	227.49	108,079
2023-07-26	236.81	237.73	234.84	236.80	223.53	91,704
2023-07-25	234.50	236.25	233.36	235.57	222.37	84,594
2023-07-24	234.99	235.69	233.84	234.78	221.63	101,296
2023-07-21	232.46	234.89	232.46	233.87	220.77	83,007
2023-07-20	234.21	236.12	232.97	233.45	220.37	87,523
2023-07-19	233.05	235.22	232.22	235.13	221.96	159,706
2023-07-18	231.01	233.02	228.00	232.27	219.26	104,210
2023-07-17	231.56	233.62	230.28	232.52	219.49	113,441
2023-07-14	228.20	231.60	227.67	230.35	217.44	135,572
2023-07-13	226.07	228.58	226.04	228.08	215.30	167,276
2023-07-12	224.71	225.59	222.47	223.15	210.65	100,838
2023-07-11	223.78	225.49	222.74	225.49	212.86	80,507
2023-07-10	221.55	222.59	220.40	221.90	209.47	116,477
2023-07-07	222.01	223.00	220.97	221.56	209.15	136,961
2023-07-06	223.63	225.83	222.77	224.33	211.76	170,228
2023-07-05	229.33	229.33	224.43	225.60	212.96	184,711
2023-07-04	227.56	229.89	227.21	229.42	216.57	112,272
2023-07-03	228.79	229.89	226.19	229.06	216.23	116,856

← NewerPage 14 of 22 · 1,270 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.