Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	112.00	115.07	112.00	114.50	113.39	216,602
2026-07-24	110.39	113.04	108.98	111.61	110.53	275,390
2026-07-23	110.00	113.10	109.50	112.11	111.02	502,278
2026-07-22	116.22	116.62	112.19	112.19	111.10	675,665
2026-07-21	117.81	120.28	117.01	118.00	116.85	425,699
2026-07-20	121.50	122.44	118.09	119.00	117.84	311,484
2026-07-17	120.35	123.28	116.22	119.48	118.32	593,176
2026-07-16	123.00	125.45	122.71	123.27	122.07	384,413
2026-07-15	122.00	124.01	121.56	124.00	122.80	262,692
2026-07-14	121.38	123.62	120.58	123.20	122.00	268,957
2026-07-13	122.14	122.81	120.76	121.30	120.12	233,260
2026-07-10	123.00	123.62	120.86	121.62	120.44	266,704
2026-07-09	125.00	125.98	123.04	123.68	122.48	264,250
2026-07-08	125.51	126.50	121.47	124.82	123.61	504,953
2026-07-07	125.88	127.73	125.33	127.05	125.82	473,655
2026-07-06	124.76	128.14	124.71	127.86	126.62	341,740
2026-07-03	121.62	125.07	121.45	124.96	123.75	380,897
2026-07-02	117.90	120.61	116.50	120.35	119.18	561,854
2026-07-01	115.43	119.64	115.00	118.45	117.30	517,827
2026-06-30	122.00	123.00	119.05	121.75	120.57	504,875
2026-06-29	117.63	121.14	116.91	121.08	119.90	528,818
2026-06-26	116.50	118.76	115.64	118.03	116.88	599,119
2026-06-25	114.00	118.56	113.74	116.55	115.42	518,114
2026-06-24	114.28	115.13	112.63	113.45	112.35	1,133,308
2026-06-23	113.46	114.06	111.35	112.78	111.69	342,716
2026-06-22	118.20	118.77	111.87	112.97	111.87	714,596
2026-06-19	114.65	118.14	113.04	118.14	116.99	2,137,403
2026-06-18	112.34	114.86	111.69	114.29	113.18	797,835
2026-06-17	106.82	111.43	106.54	111.32	110.24	591,461
2026-06-16	104.21	108.27	103.84	106.86	105.82	579,939
2026-06-15	103.81	104.45	102.30	104.45	103.44	486,496
2026-06-12	106.47	107.00	103.19	103.75	102.74	338,675
2026-06-11	103.83	104.71	102.20	102.89	101.89	446,746
2026-06-10	105.20	105.39	103.13	104.93	103.91	543,781
2026-06-09	101.97	103.75	100.56	102.64	101.64	690,191
2026-06-05	96.880	100.45	96.000	100.45	99.475	438,600
2026-06-04	97.640	97.700	94.230	95.100	94.177	385,789
2026-06-03	96.990	97.175	93.610	95.100	94.177	637,826
2026-06-02	100.55	102.50	95.580	96.740	95.801	765,945
2026-06-01	100.23	102.06	99.630	101.07	100.09	326,621
2026-05-29	97.890	100.50	97.410	100.50	99.524	1,729,832
2026-05-28	98.220	98.290	96.440	97.400	96.454	1,145,020
2026-05-27	95.300	98.100	95.300	97.970	97.019	363,500
2026-05-26	97.280	98.370	96.690	96.910	95.969	241,269
2026-05-25	97.390	97.530	96.090	97.040	96.098	199,731
2026-05-22	97.030	98.660	96.730	97.530	96.583	341,294
2026-05-21	96.870	96.980	95.370	96.890	95.949	392,270
2026-05-20	95.000	95.310	94.290	94.770	93.850	404,941
2026-05-19	95.170	95.590	93.640	95.370	94.444	429,208
2026-05-18	96.020	97.040	93.520	93.520	92.612	398,169
2026-05-15	96.230	97.220	95.050	96.330	95.395	558,035
2026-05-14	98.780	99.170	95.250	95.420	94.494	708,971
2026-05-13	100.32	101.91	98.670	100.06	99.089	351,329
2026-05-12	98.000	101.43	97.320	101.05	100.07	570,508
2026-05-11	98.760	101.65	95.800	101.06	100.08	465,660
2026-05-08	96.900	100.49	96.500	99.890	98.920	609,259
2026-05-07	97.100	98.220	96.420	98.220	97.266	673,196
2026-05-06	99.700	100.48	97.080	97.080	96.138	497,657
2026-05-05	99.820	101.50	98.140	99.470	98.504	714,818
2026-05-04	99.910	103.20	99.820	100.26	99.287	766,830

← NewerPage 2 of 5 · 254 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.