Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	197.53	198.03	192.32	193.83	181.71	222,502
2022-10-10	198.20	200.73	196.50	196.97	184.65	127,126
2022-10-07	205.60	206.00	203.04	203.04	190.35	133,003
2022-10-06	205.18	207.72	204.46	206.05	193.17	104,417
2022-10-05	203.00	208.14	202.77	206.67	193.75	176,503
2022-10-04	199.00	202.74	196.90	202.38	189.73	158,259
2022-10-03	194.54	198.00	192.96	195.00	182.81	131,266
2022-09-30	209.00	209.10	194.15	194.54	182.38	365,889
2022-09-29	207.49	209.08	206.00	208.36	195.33	176,347
2022-09-28	200.63	204.98	200.02	203.06	190.36	159,901
2022-09-27	201.69	203.40	200.27	201.92	189.30	199,981
2022-09-26	195.97	203.49	195.11	202.34	189.69	160,089
2022-09-23	199.29	201.54	196.45	196.56	184.27	146,583
2022-09-21	203.66	205.62	202.04	202.81	188.77	131,787
2022-09-20	209.02	210.87	206.30	206.96	192.63	169,784
2022-09-19	212.02	213.99	209.21	210.87	196.27	104,210
2022-09-16	212.72	216.30	212.07	214.23	199.40	265,144
2022-09-15	214.94	216.50	211.51	212.72	197.99	158,472
2022-09-14	211.62	214.76	209.52	214.75	199.88	154,460
2022-09-13	218.17	218.17	213.84	216.74	201.74	116,582
2022-09-12	217.85	218.77	214.90	216.29	201.32	106,932
2022-09-09	217.96	218.63	214.44	215.00	200.12	126,776
2022-09-08	210.43	217.12	206.55	217.12	202.09	202,747
2022-09-07	210.06	213.86	210.00	212.25	197.56	142,587
2022-09-06	210.98	213.34	210.82	211.66	197.01	90,162
2022-09-05	212.81	214.08	210.21	211.13	196.51	65,486
2022-09-02	216.80	216.80	212.03	212.80	198.07	70,347
2022-09-01	211.90	215.55	209.02	213.99	199.18	130,549
2022-08-31	211.07	214.30	210.50	214.30	199.46	179,328
2022-08-30	210.43	212.23	208.60	211.78	197.12	123,072
2022-08-29	210.03	212.43	209.37	209.46	194.96	103,694
2022-08-26	214.98	216.27	213.03	214.85	199.98	99,565
2022-08-25	214.81	216.68	212.61	214.85	199.98	94,280
2022-08-24	213.94	216.85	211.30	214.46	199.61	124,225
2022-08-23	218.24	219.66	215.01	215.01	200.13	129,406
2022-08-22	211.50	221.28	210.80	220.42	205.16	169,338
2022-08-19	214.65	224.39	213.00	218.86	203.71	193,723
2022-08-18	214.88	216.14	213.46	214.20	199.37	184,987
2022-08-17	213.93	215.99	210.61	215.45	200.54	217,503
2022-08-16	223.00	225.43	216.33	218.31	203.20	104,476
2022-08-15	219.49	221.21	218.23	220.06	204.83	47,546
2022-08-12	221.12	222.20	217.68	218.57	203.44	79,878
2022-08-11	219.25	223.08	218.19	222.77	207.35	114,801
2022-08-10	219.50	220.78	217.71	218.14	203.04	110,817
2022-08-09	224.14	226.80	223.93	224.57	209.02	79,991
2022-08-08	221.32	225.33	220.87	225.04	209.46	157,044
2022-08-05	221.71	224.37	220.15	223.85	208.35	74,396
2022-08-04	218.97	222.20	218.50	219.96	204.73	122,244
2022-08-03	219.94	220.00	214.76	217.90	202.82	115,879
2022-08-02	218.71	219.72	215.78	219.26	204.08	108,947
2022-08-01	213.95	218.70	213.50	218.40	203.28	111,912
2022-07-29	216.22	216.54	212.82	214.23	199.40	162,957
2022-07-28	213.00	216.28	210.06	215.54	200.62	116,987
2022-07-27	214.99	216.12	212.31	212.63	197.91	93,039
2022-07-26	210.16	213.12	208.79	212.58	197.86	78,382
2022-07-25	213.53	213.99	209.39	210.56	195.98	188,498
2022-07-22	210.00	214.47	207.90	214.00	199.19	195,184
2022-07-21	205.35	208.30	204.49	207.40	193.04	351,028
2022-07-20	203.33	205.40	201.71	204.94	190.75	119,719
2022-07-19	207.34	211.11	201.66	201.66	187.70	184,000

← NewerPage 18 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.