Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	231.06	236.43	230.01	236.16	219.81	214,515
2022-04-20	226.65	227.56	225.03	227.20	211.47	134,891
2022-04-19	225.00	225.87	223.08	224.45	208.91	84,574
2022-04-14	221.20	226.40	221.01	226.11	210.46	73,615
2022-04-13	222.83	225.12	221.80	224.72	209.16	100,563
2022-04-12	224.86	228.66	222.15	222.42	207.02	108,322
2022-04-11	224.04	224.90	220.94	224.48	208.94	121,081
2022-04-08	225.83	226.74	223.29	225.95	210.31	120,413
2022-04-07	224.94	225.47	223.80	224.79	209.23	99,798
2022-04-06	223.45	226.54	222.00	225.15	209.56	131,565
2022-04-05	224.29	226.23	222.10	224.33	208.80	161,368
2022-04-04	223.55	226.68	223.04	225.44	209.83	67,430
2022-04-01	224.01	224.54	220.00	223.04	207.60	142,180
2022-03-31	225.00	226.81	223.16	225.33	209.73	235,643
2022-03-30	219.79	223.10	219.48	222.75	207.33	114,413
2022-03-29	217.92	220.07	216.84	218.88	203.73	120,219
2022-03-28	221.42	223.88	215.61	215.80	200.86	132,181
2022-03-25	221.31	223.94	220.00	222.86	205.99	128,152
2022-03-24	220.00	222.99	217.71	221.53	204.76	158,753
2022-03-23	226.12	227.29	222.41	223.32	206.41	107,057
2022-03-22	224.19	225.32	221.99	224.27	207.29	96,130
2022-03-21	225.17	226.62	223.52	223.70	206.77	114,747
2022-03-18	223.47	224.10	220.09	222.76	205.90	296,446
2022-03-17	229.80	229.80	222.31	224.46	207.47	161,044
2022-03-16	224.20	224.80	220.78	221.31	204.56	219,149
2022-03-15	217.28	224.98	217.25	221.80	205.01	219,744
2022-03-14	215.89	218.87	215.53	218.57	202.02	113,153
2022-03-11	214.15	216.04	212.90	214.23	198.01	225,044
2022-03-10	218.18	219.14	216.09	217.89	201.40	159,300
2022-03-09	214.51	216.37	209.53	214.50	198.26	151,406
2022-03-08	214.96	219.29	213.94	215.22	198.93	192,582
2022-03-07	218.60	220.06	210.78	214.46	198.23	331,313
2022-03-04	219.07	224.57	218.60	222.50	205.66	163,665
2022-03-03	227.77	229.12	221.86	221.86	205.07	212,002
2022-03-02	224.39	231.97	222.88	226.93	209.75	357,108
2022-03-01	223.00	227.78	222.14	226.73	209.57	234,485
2022-02-28	214.71	222.90	212.20	222.90	206.03	329,104
2022-02-25	221.00	222.43	216.11	216.50	200.11	169,300
2022-02-24	210.22	217.33	210.22	214.90	198.63	253,747
2022-02-23	216.50	222.64	214.00	218.00	201.50	317,907
2022-02-22	195.86	208.64	194.00	207.37	191.67	372,323
2022-02-21	190.00	191.62	187.24	190.25	175.85	75,560
2022-02-18	192.30	193.66	190.84	191.08	176.62	73,907
2022-02-17	194.96	195.11	192.10	192.80	178.21	72,412
2022-02-16	194.95	195.17	192.70	194.07	179.38	199,837
2022-02-15	188.32	191.53	187.62	189.65	175.29	102,818
2022-02-14	191.00	191.41	189.00	190.07	175.68	72,162
2022-02-11	191.97	194.22	191.47	191.47	176.98	106,119
2022-02-10	200.80	201.71	195.27	195.67	180.86	96,642
2022-02-09	195.89	198.14	193.72	198.14	183.14	116,827
2022-02-08	193.63	196.23	191.78	195.34	180.55	141,381
2022-02-07	193.00	195.02	191.67	193.44	178.80	131,209
2022-02-04	195.00	198.50	192.43	194.71	179.97	154,949
2022-02-03	198.20	199.93	195.01	195.96	181.13	149,097
2022-02-02	201.10	201.90	195.57	198.48	183.46	177,118
2022-02-01	194.00	195.80	192.08	195.00	180.24	184,762
2022-01-31	186.06	193.03	185.59	192.55	177.97	221,689
2022-01-28	181.88	185.98	178.90	185.48	171.44	742,184
2022-01-27	188.85	192.80	178.55	182.06	168.28	339,085
2022-01-25	194.00	196.00	191.00	191.50	177.00	246,956

← NewerPage 20 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.