Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	204.18	206.99	201.78	206.04	193.16	120,605
2023-01-05	205.29	206.68	204.91	205.45	192.60	98,759
2023-01-04	202.67	205.74	202.02	204.36	191.58	110,197
2023-01-03	205.29	206.32	200.21	201.26	188.68	66,357
2022-12-30	205.69	206.82	204.03	204.12	191.36	66,657
2022-12-29	201.67	203.68	201.54	203.53	190.80	59,361
2022-12-28	200.00	202.05	200.00	201.87	189.25	52,216
2022-12-23	205.02	206.24	201.81	202.00	189.37	50,479
2022-12-22	200.49	205.50	199.98	204.96	192.15	169,004
2022-12-21	200.00	201.03	199.24	199.60	187.12	262,862
2022-12-20	203.00	203.16	197.74	198.67	186.25	132,437
2022-12-19	205.09	205.37	203.20	203.38	190.66	77,848
2022-12-16	206.94	208.00	205.56	206.80	193.87	243,144
2022-12-15	208.27	209.98	207.23	207.86	194.86	154,372
2022-12-14	212.00	213.26	208.49	209.99	196.86	132,507
2022-12-13	207.19	209.38	206.74	208.89	195.83	112,482
2022-12-12	205.93	206.68	203.44	206.58	193.66	121,801
2022-12-09	209.00	209.09	206.29	208.68	195.63	128,411
2022-12-08	210.20	211.29	207.99	208.56	195.52	114,594
2022-12-07	210.00	213.10	208.82	210.64	197.47	160,297
2022-12-06	212.28	214.38	209.06	211.91	198.66	124,267
2022-12-05	215.25	215.25	210.01	212.00	198.75	137,481
2022-12-02	214.68	215.89	212.69	215.48	202.01	136,494
2022-12-01	214.95	214.95	209.83	213.00	199.68	122,704
2022-11-30	212.93	214.04	209.39	214.04	200.66	339,923
2022-11-29	211.93	213.03	207.49	211.42	198.20	157,973
2022-11-28	209.55	213.88	209.55	212.66	199.36	124,735
2022-11-25	210.45	211.38	209.21	209.50	196.40	74,004
2022-11-24	208.83	210.85	207.12	209.69	196.58	94,719
2022-11-23	206.50	207.50	204.34	207.50	194.53	74,818
2022-11-22	206.79	207.63	205.17	206.22	193.33	97,463
2022-11-21	206.94	207.39	204.24	205.87	193.00	108,403
2022-11-18	203.00	206.96	203.00	206.13	193.24	70,561
2022-11-17	206.18	207.04	203.10	205.09	192.27	132,087
2022-11-16	204.56	204.56	202.20	204.31	191.54	79,431
2022-11-15	203.00	205.54	201.42	204.58	191.79	89,656
2022-11-14	207.00	207.80	201.76	201.78	189.16	103,319
2022-11-11	209.24	214.13	207.01	210.52	197.36	220,207
2022-11-10	200.83	203.70	200.00	202.52	189.86	110,649
2022-11-09	199.05	202.00	197.99	199.63	187.15	133,382
2022-11-08	199.99	199.99	195.54	198.35	185.95	123,487
2022-11-07	193.09	197.55	192.50	197.47	185.12	120,852
2022-11-04	193.48	195.31	190.62	195.31	183.10	200,681
2022-11-03	196.43	197.08	192.00	194.49	182.33	147,514
2022-11-02	201.01	204.10	199.94	201.45	188.85	137,101
2022-11-01	200.00	200.99	199.06	200.66	188.11	102,426
2022-10-31	199.30	200.80	197.86	199.71	187.22	169,769
2022-10-28	196.51	198.05	195.23	197.08	184.76	98,418
2022-10-27	198.52	201.97	197.77	198.21	185.82	148,637
2022-10-26	197.00	197.46	195.22	197.46	185.11	124,967
2022-10-25	198.78	199.17	195.33	196.08	183.82	163,653
2022-10-24	194.46	196.15	193.34	195.92	183.67	112,843
2022-10-21	193.67	194.25	190.35	193.29	181.20	135,998
2022-10-20	198.33	198.83	192.96	194.80	182.62	219,849
2022-10-19	200.52	203.70	199.75	201.34	188.75	160,563
2022-10-18	195.67	199.40	194.66	199.07	186.62	169,972
2022-10-17	192.00	195.21	190.69	193.63	181.52	159,557
2022-10-14	192.72	196.23	190.01	195.60	183.37	566,877
2022-10-13	188.65	189.91	184.62	186.20	174.56	250,088
2022-10-12	192.37	194.86	188.82	189.92	178.05	325,578

← NewerPage 17 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.