Cochlear Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 224.71 | 228.00 | 224.60 | 226.27 | 209.14 | 117,407 |
| 2021-10-26 | 223.00 | 224.97 | 222.46 | 223.42 | 206.51 | 80,452 |
| 2021-10-25 | 223.00 | 225.00 | 221.07 | 222.36 | 205.53 | 97,604 |
| 2021-10-22 | 222.87 | 225.86 | 220.88 | 222.75 | 205.89 | 105,643 |
| 2021-10-21 | 222.35 | 222.35 | 218.90 | 219.96 | 203.31 | 62,636 |
| 2021-10-20 | 220.94 | 223.50 | 220.22 | 220.22 | 203.55 | 101,123 |
| 2021-10-19 | 215.26 | 222.13 | 215.26 | 219.29 | 202.69 | 148,936 |
| 2021-10-18 | 214.35 | 217.90 | 214.04 | 215.24 | 198.95 | 79,954 |
| 2021-10-15 | 218.53 | 218.98 | 216.20 | 216.88 | 200.46 | 115,698 |
| 2021-10-14 | 215.50 | 217.20 | 213.55 | 215.40 | 199.09 | 67,658 |
← NewerPage 22 of 22 · 1,270 trading days
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.