Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	227.97	229.15	226.18	229.07	216.24	181,871
2023-06-29	228.77	231.63	228.77	229.61	216.74	129,743
2023-06-28	226.47	229.54	225.93	228.70	215.89	145,589
2023-06-27	228.22	229.43	225.83	226.47	213.78	116,695
2023-06-26	226.61	229.16	225.04	227.91	215.14	181,120
2023-06-23	235.63	235.82	227.96	227.96	215.19	148,421
2023-06-22	239.00	241.35	234.48	236.28	223.04	180,022
2023-06-21	243.00	246.47	240.34	240.34	226.87	194,181
2023-06-20	242.14	243.57	240.93	241.91	228.36	117,440
2023-06-19	239.00	242.35	237.73	241.64	228.10	138,277
2023-06-16	237.94	240.35	236.86	238.83	225.45	277,011
2023-06-15	236.91	237.97	235.75	236.84	223.57	210,081
2023-06-14	240.44	241.10	235.09	237.47	224.16	697,063
2023-06-13	240.35	241.66	237.36	239.97	226.52	300,240
2023-06-09	242.21	242.61	239.00	239.48	226.06	98,228
2023-06-08	241.45	243.61	238.83	240.72	227.23	138,378
2023-06-07	238.09	244.20	238.09	242.73	229.13	141,792
2023-06-06	248.26	249.17	238.36	238.36	225.00	200,614
2023-06-05	247.63	248.89	245.56	248.25	234.34	192,240
2023-06-02	249.01	251.00	244.67	245.01	231.28	130,608
2023-06-01	242.28	248.83	242.24	248.25	234.34	125,834
2023-05-31	244.64	245.15	242.90	243.41	229.77	329,607
2023-05-30	245.97	246.34	243.50	244.95	231.23	90,658
2023-05-29	247.00	248.00	244.87	245.15	231.41	104,369
2023-05-26	243.95	245.20	242.18	245.00	231.27	133,100
2023-05-25	242.22	244.74	240.94	244.04	230.37	164,925
2023-05-24	241.55	243.97	240.71	243.69	230.04	181,335
2023-05-23	246.18	248.00	244.23	244.75	231.04	185,785
2023-05-22	248.62	249.00	244.17	244.97	231.24	79,627
2023-05-19	247.88	248.09	246.30	247.99	234.10	249,609
2023-05-18	247.78	249.92	245.80	247.00	233.16	156,177
2023-05-17	247.36	247.36	244.51	246.18	232.39	164,760
2023-05-16	248.09	248.33	244.41	248.33	234.42	109,921
2023-05-15	246.91	249.23	245.69	248.63	234.70	76,381
2023-05-12	246.41	248.39	244.94	247.59	233.72	86,785
2023-05-11	246.76	246.76	242.83	245.70	231.93	161,700
2023-05-10	241.55	245.85	241.22	244.93	231.21	148,907
2023-05-09	242.44	244.06	240.88	243.04	229.42	109,267
2023-05-08	244.59	245.28	241.88	243.90	230.23	125,280
2023-05-05	246.02	248.33	245.14	245.59	231.83	81,328
2023-05-04	245.00	247.02	244.06	245.60	231.84	109,311
2023-05-03	243.20	245.91	242.94	244.44	230.74	130,127
2023-05-02	248.05	249.27	244.90	245.69	231.92	135,959
2023-05-01	248.89	250.00	246.04	246.34	232.54	112,978
2023-04-28	249.36	250.99	245.12	246.64	232.82	227,288
2023-04-27	251.11	251.34	248.00	249.24	235.28	116,816
2023-04-26	251.28	251.76	250.33	251.03	236.96	186,925
2023-04-24	250.99	253.36	249.76	251.54	237.45	67,094
2023-04-21	248.78	250.77	248.00	249.42	235.45	120,899
2023-04-20	249.39	249.39	247.13	248.25	234.34	130,341
2023-04-19	245.50	249.09	244.46	247.96	234.07	146,720
2023-04-18	247.50	248.89	245.60	247.45	233.59	172,852
2023-04-17	248.62	251.50	247.67	248.61	234.68	140,553
2023-04-14	251.05	251.30	246.65	248.07	234.17	125,497
2023-04-13	248.66	250.72	247.68	250.39	236.36	154,147
2023-04-12	248.84	249.20	246.56	248.18	234.27	142,127
2023-04-11	249.44	250.99	247.44	247.82	233.93	177,511
2023-04-06	244.54	246.58	243.54	246.40	232.59	242,071
2023-04-05	243.34	244.07	241.84	242.94	229.33	131,690
2023-04-04	238.90	242.25	238.42	242.25	228.68	220,509

← NewerPage 15 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.