Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	235.76	237.70	234.33	237.70	224.38	154,718
2023-03-31	230.77	236.69	230.77	236.69	223.43	185,864
2023-03-30	232.81	234.97	230.24	231.05	218.10	117,325
2023-03-29	229.06	230.08	226.78	229.62	216.75	167,025
2023-03-28	232.11	232.53	229.17	230.31	217.41	118,102
2023-03-27	226.34	230.50	225.51	230.17	217.27	106,519
2023-03-24	222.29	226.56	221.80	225.89	213.23	93,646
2023-03-23	228.00	228.67	222.60	223.39	210.87	208,191
2023-03-22	228.99	230.79	226.39	228.67	215.86	162,806
2023-03-21	224.63	228.92	224.30	226.58	213.88	125,819
2023-03-20	227.71	228.45	224.63	225.32	211.23	106,128
2023-03-17	230.70	231.77	225.63	228.95	214.64	192,415
2023-03-16	226.65	230.67	223.85	230.25	215.85	264,967
2023-03-15	225.14	227.40	221.91	226.81	212.63	198,417
2023-03-14	225.50	226.14	221.89	223.88	209.88	219,870
2023-03-13	230.68	231.00	223.00	226.36	212.21	93,213
2023-03-10	232.00	232.00	228.98	229.71	215.35	104,710
2023-03-09	231.23	232.31	228.38	231.28	216.82	162,271
2023-03-08	228.84	234.00	227.22	233.29	218.70	152,495
2023-03-07	229.38	230.80	226.73	230.80	216.37	114,203
2023-03-06	225.84	227.52	224.79	226.08	211.94	104,493
2023-03-03	223.44	225.98	221.79	223.28	209.32	94,362
2023-03-02	224.76	224.76	220.49	222.93	208.99	158,996
2023-03-01	224.05	225.40	221.88	223.41	209.44	109,593
2023-02-28	228.00	228.69	222.22	222.22	208.33	421,325
2023-02-27	226.20	227.32	223.93	226.78	212.60	100,600
2023-02-24	225.03	226.64	223.45	226.19	212.05	80,096
2023-02-23	226.06	227.76	223.30	225.00	210.93	112,950
2023-02-22	222.00	225.96	221.80	225.58	211.48	161,314
2023-02-21	223.22	224.85	222.43	223.86	209.86	94,453
2023-02-20	225.52	225.98	223.75	224.60	210.56	82,728
2023-02-17	223.84	225.87	222.02	224.99	210.92	121,661
2023-02-16	220.89	227.21	220.89	226.62	212.45	171,189
2023-02-15	215.46	225.95	215.03	225.28	211.19	253,937
2023-02-14	211.00	211.50	208.18	209.08	196.01	94,701
2023-02-13	210.91	211.05	207.60	209.76	196.65	93,403
2023-02-10	212.35	213.08	209.85	211.68	198.45	61,217
2023-02-09	215.47	217.35	212.78	214.55	201.14	84,722
2023-02-08	217.59	218.21	215.03	216.38	202.85	85,720
2023-02-07	218.91	219.69	216.33	216.89	203.33	70,269
2023-02-06	220.27	221.69	219.51	220.28	206.51	88,234
2023-02-03	218.50	222.09	218.06	221.96	208.08	134,507
2023-02-02	215.00	217.21	214.55	216.90	203.34	110,251
2023-02-01	213.85	214.76	211.22	212.50	199.21	192,647
2023-01-31	208.75	212.45	208.28	212.45	199.17	183,137
2023-01-30	206.99	210.00	206.53	208.77	195.72	116,340
2023-01-27	204.32	206.99	202.20	206.53	193.62	133,915
2023-01-25	204.56	207.57	202.23	206.02	193.14	151,687
2023-01-24	208.84	209.81	201.78	203.41	190.69	216,866
2023-01-23	212.05	213.00	207.40	208.70	195.65	167,511
2023-01-20	214.71	215.00	210.69	211.64	198.41	202,731
2023-01-19	214.14	214.25	210.02	214.25	200.85	107,305
2023-01-18	212.00	213.64	210.84	212.16	198.90	100,778
2023-01-17	209.98	211.10	208.89	210.41	197.25	114,695
2023-01-16	208.76	209.98	208.00	209.95	196.82	66,417
2023-01-13	208.50	209.08	206.91	207.80	194.81	104,974
2023-01-12	209.28	210.25	206.23	208.41	195.38	125,727
2023-01-11	209.64	210.00	206.25	207.00	194.06	131,417
2023-01-10	207.00	209.89	205.42	208.05	195.04	128,952
2023-01-09	207.10	209.17	206.51	207.55	194.57	66,385

← NewerPage 16 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.