Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	191.01	194.26	190.00	193.10	178.48	135,341
2022-01-21	194.00	198.76	193.21	193.32	178.69	258,273
2022-01-20	194.15	197.22	192.18	195.53	180.73	145,154
2022-01-19	196.85	198.73	195.00	195.58	180.77	190,514
2022-01-18	201.51	203.71	199.80	200.83	185.63	146,187
2022-01-17	200.08	204.82	198.26	204.11	188.66	150,871
2022-01-14	204.88	205.50	200.58	201.10	185.88	116,202
2022-01-13	206.52	207.51	205.21	205.26	189.72	77,029
2022-01-12	208.00	210.33	207.08	207.73	192.00	102,157
2022-01-11	207.20	208.82	205.13	206.02	190.42	110,730
2022-01-10	207.10	208.18	205.15	207.50	191.79	59,074
2022-01-07	208.39	210.13	207.24	208.59	192.80	67,331
2022-01-06	212.32	213.47	206.75	206.75	191.10	114,944
2022-01-05	221.06	221.06	216.03	216.41	200.03	77,152
2022-01-04	218.39	223.17	216.98	222.74	205.88	89,717
2021-12-31	219.28	219.60	216.12	216.12	199.76	45,799
2021-12-30	219.24	220.19	218.23	219.01	202.43	49,044
2021-12-29	218.30	219.50	217.09	218.54	202.00	71,680
2021-12-24	218.49	218.49	215.63	216.13	199.77	20,034
2021-12-23	216.35	217.76	215.10	216.66	200.26	46,868
2021-12-22	213.88	217.50	213.50	215.83	199.49	63,255
2021-12-21	210.72	217.31	210.64	217.04	200.61	123,079
2021-12-20	209.89	210.15	206.22	208.99	193.17	92,032
2021-12-17	213.04	214.60	206.91	207.62	191.90	336,207
2021-12-16	213.18	215.10	211.50	212.35	196.28	149,573
2021-12-15	213.17	214.81	210.26	211.99	195.94	95,274
2021-12-14	213.54	216.48	213.54	215.35	199.05	101,826
2021-12-13	215.65	216.98	213.31	213.54	197.38	84,507
2021-12-10	216.99	217.58	214.52	215.65	199.33	82,218
2021-12-09	219.11	220.12	216.65	217.92	201.42	110,655
2021-12-08	214.85	219.37	214.19	219.11	202.52	158,771
2021-12-07	214.11	215.14	211.67	214.72	198.47	141,657
2021-12-06	212.00	213.47	209.12	211.29	195.30	153,616
2021-12-03	214.08	215.84	210.21	211.34	195.34	130,814
2021-12-02	213.00	214.20	211.11	214.05	197.85	117,022
2021-12-01	215.25	216.41	212.05	213.95	197.75	188,905
2021-11-30	225.99	226.64	217.52	217.80	201.31	304,341
2021-11-29	226.54	229.32	226.41	226.67	209.51	99,256
2021-11-26	228.80	230.33	225.88	226.74	209.58	104,644
2021-11-25	230.00	230.02	226.90	229.14	211.79	73,411
2021-11-24	229.08	229.82	226.62	228.54	211.24	107,863
2021-11-23	227.73	230.30	227.31	229.69	212.30	62,389
2021-11-22	228.60	230.58	225.98	228.95	211.62	56,110
2021-11-19	230.17	232.55	228.20	229.51	212.14	92,956
2021-11-18	227.13	232.54	226.27	230.17	212.75	133,422
2021-11-17	225.50	227.77	224.03	226.80	209.63	105,468
2021-11-16	223.25	225.15	222.40	224.52	207.52	129,922
2021-11-15	221.97	223.93	220.93	223.55	206.63	96,720
2021-11-12	219.77	220.91	217.15	219.57	202.95	94,906
2021-11-11	223.93	224.48	218.31	220.01	203.36	130,892
2021-11-10	230.30	230.62	223.32	225.04	208.00	107,834
2021-11-09	233.51	234.53	230.25	230.60	213.14	76,374
2021-11-08	235.05	235.49	229.06	230.11	212.69	113,692
2021-11-05	233.19	236.14	231.77	235.05	217.26	113,097
2021-11-04	228.91	230.77	227.77	230.77	213.30	88,907
2021-11-03	229.76	230.89	227.29	227.66	210.43	71,658
2021-11-02	226.00	226.97	223.63	226.30	209.17	171,569
2021-11-01	226.77	226.87	221.13	225.47	208.40	192,119
2021-10-29	228.02	228.96	220.30	220.44	203.75	179,939
2021-10-28	226.99	229.07	225.64	227.85	210.60	250,374

← NewerPage 21 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.