Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	214.89	215.46	210.03	211.77	197.11	109,280
2022-07-15	214.40	216.68	212.00	214.71	199.85	587,301
2022-07-14	203.27	211.19	203.17	211.19	196.57	174,406
2022-07-13	205.11	205.55	203.00	204.28	190.14	127,192
2022-07-12	204.95	205.70	203.55	205.00	190.81	172,425
2022-07-11	204.31	205.00	199.90	202.42	188.41	178,828
2022-07-08	200.91	202.58	199.86	202.16	188.17	127,354
2022-07-07	203.20	203.46	200.64	201.44	187.50	159,874
2022-07-06	199.13	204.73	199.13	202.98	188.93	131,891
2022-07-05	199.34	202.17	198.57	199.87	186.03	94,897
2022-07-04	203.54	204.63	198.78	199.29	185.49	134,686
2022-07-01	198.10	201.15	195.73	199.63	185.81	153,572
2022-06-30	199.48	201.68	198.24	198.70	184.94	172,329
2022-06-29	198.04	199.26	196.89	198.00	184.29	123,122
2022-06-28	203.79	206.99	200.67	202.28	188.28	171,668
2022-06-27	194.88	203.79	192.14	202.89	188.84	162,399
2022-06-24	198.51	199.63	193.84	195.16	181.65	151,490
2022-06-23	193.84	196.66	193.61	195.63	182.09	122,802
2022-06-22	191.55	192.81	190.71	191.37	178.12	123,888
2022-06-21	194.32	194.32	189.88	190.55	177.36	141,357
2022-06-20	191.55	193.82	190.98	193.55	180.15	127,944
2022-06-17	188.73	190.30	186.71	188.98	175.90	384,305
2022-06-16	195.58	196.18	191.56	191.85	178.57	312,382
2022-06-15	204.39	204.39	195.13	197.54	183.87	233,746
2022-06-14	207.17	207.17	200.07	205.64	191.40	238,330
2022-06-10	215.37	216.83	213.37	214.54	199.69	101,054
2022-06-09	218.22	218.22	216.04	216.30	201.33	82,651
2022-06-08	214.84	219.98	214.51	217.75	202.68	100,937
2022-06-07	216.01	216.34	212.20	213.53	198.75	117,308
2022-06-06	218.79	219.35	216.60	218.06	202.96	61,019
2022-06-03	220.42	221.24	217.63	218.96	203.80	86,925
2022-06-02	218.12	219.26	216.14	217.89	202.81	112,255
2022-06-01	224.99	225.76	221.01	221.90	206.54	92,537
2022-05-31	225.00	226.44	222.54	222.97	207.53	250,286
2022-05-30	221.35	224.77	219.04	224.77	209.21	95,305
2022-05-27	220.35	221.81	216.89	218.50	203.37	76,727
2022-05-26	215.41	219.37	215.41	218.43	203.31	97,587
2022-05-25	215.73	218.38	212.95	217.33	202.29	93,106
2022-05-24	218.91	219.17	215.73	216.71	201.71	103,989
2022-05-23	216.00	219.56	215.62	219.33	204.15	94,153
2022-05-20	214.73	216.40	214.11	215.80	200.86	86,027
2022-05-19	213.30	216.00	212.11	214.27	199.44	103,951
2022-05-18	215.06	217.42	214.05	216.95	201.93	87,554
2022-05-17	211.14	212.44	209.66	211.98	197.31	105,591
2022-05-16	218.60	218.81	212.01	212.31	197.61	117,637
2022-05-13	211.83	215.58	209.00	214.56	199.71	161,391
2022-05-12	213.64	213.64	208.11	208.59	194.15	153,554
2022-05-11	210.80	214.66	209.32	214.38	199.54	261,214
2022-05-10	213.07	215.12	207.88	210.47	195.90	198,414
2022-05-09	219.01	220.36	215.36	216.48	201.49	123,757
2022-05-06	224.05	225.86	214.11	219.39	204.20	193,774
2022-05-05	230.18	231.84	228.91	229.08	213.22	99,339
2022-05-04	228.40	230.60	227.74	228.97	213.12	76,657
2022-05-03	225.90	228.43	224.02	226.69	211.00	88,870
2022-05-02	227.82	229.50	223.22	226.57	210.89	190,185
2022-04-29	229.41	231.74	228.19	231.74	215.70	206,981
2022-04-28	231.48	232.33	227.67	229.47	213.58	138,013
2022-04-27	230.90	232.31	229.05	230.75	214.78	113,092
2022-04-26	228.68	233.29	228.68	231.92	215.87	154,541
2022-04-22	235.03	236.15	232.50	233.17	217.03	101,376

← NewerPage 19 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.