Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	99.910	103.20	99.820	100.26	99.287	766,830
2026-05-01	94.920	98.810	94.420	98.770	97.811	892,417
2026-04-30	89.900	94.000	88.740	94.000	93.087	1,111,213
2026-04-29	91.940	92.050	90.000	90.000	89.126	1,192,475
2026-04-28	94.490	96.100	92.890	93.000	92.097	1,063,143
2026-04-27	97.500	98.630	94.510	95.250	94.325	718,821
2026-04-24	96.270	98.780	91.980	97.350	96.405	1,166,085
2026-04-23	101.92	103.50	91.330	95.000	94.078	3,308,453
2026-04-22	113.88	114.95	97.880	99.580	98.613	4,787,373
2026-04-21	170.48	170.91	166.51	167.94	166.31	211,615
2026-04-20	170.47	171.62	169.44	170.70	169.04	224,567
2026-04-17	169.70	170.79	165.88	168.46	166.82	235,655
2026-04-16	173.25	173.44	168.53	169.79	168.14	314,618
2026-04-15	178.30	179.78	171.96	172.00	170.33	326,088
2026-04-14	175.27	176.82	172.52	175.06	173.36	630,962
2026-04-13	173.06	174.71	170.87	172.31	170.64	268,172
2026-04-10	173.33	176.06	171.01	172.10	170.43	217,756
2026-04-09	175.00	175.90	171.23	173.44	171.76	408,625
2026-04-08	177.95	180.39	175.10	176.98	175.26	230,055
2026-04-07	174.05	175.20	171.94	173.10	171.42	191,771
2026-04-02	175.81	177.82	170.43	172.36	170.69	352,805
2026-04-01	171.00	176.54	170.69	175.04	173.34	279,625
2026-03-31	165.92	170.95	165.27	169.10	167.46	328,084
2026-03-30	167.18	168.32	163.79	166.92	165.30	250,935
2026-03-27	165.08	171.08	164.13	170.23	168.58	302,541
2026-03-26	166.11	166.90	162.59	165.88	164.27	204,403
2026-03-25	163.29	165.90	161.13	165.63	164.02	186,664
2026-03-24	166.28	166.96	160.00	161.38	159.81	232,967
2026-03-23	163.50	165.56	162.00	164.24	162.65	190,083
2026-03-20	166.83	170.34	164.62	164.62	163.02	370,159
2026-03-19	171.60	171.69	166.12	166.83	165.21	268,752
2026-03-18	172.00	174.83	172.00	172.43	168.63	209,704
2026-03-17	173.82	175.10	171.86	173.70	169.87	335,013
2026-03-16	174.47	178.41	172.80	173.07	169.25	254,474
2026-03-13	175.55	177.07	172.00	174.42	170.57	393,558
2026-03-12	182.16	183.79	179.16	179.16	175.21	362,837
2026-03-11	180.00	183.70	179.16	183.41	179.36	295,373
2026-03-10	181.94	186.61	181.94	182.52	178.49	228,118
2026-03-09	169.11	180.18	169.03	180.17	176.20	610,025
2026-03-06	183.08	183.76	180.06	180.06	176.09	208,953
2026-03-05	188.63	189.99	185.00	185.00	180.92	282,700
2026-03-04	192.87	192.88	185.83	185.83	181.73	330,168
2026-03-03	195.00	195.57	192.01	192.62	188.37	200,340
2026-03-02	197.00	202.19	195.32	195.70	191.38	189,324
2026-02-27	198.00	203.70	195.84	199.01	194.62	571,620
2026-02-26	197.44	200.74	195.14	198.67	194.29	253,168
2026-02-25	191.60	197.00	191.11	197.00	192.65	248,706
2026-02-24	194.95	196.70	191.51	193.00	188.74	256,137
2026-02-23	199.21	201.00	195.40	195.40	191.09	159,798
2026-02-20	199.00	202.00	194.70	198.76	194.38	203,113
2026-02-19	198.01	201.85	197.10	199.94	195.53	210,623
2026-02-18	201.50	203.33	197.33	197.86	193.50	222,690
2026-02-17	201.25	204.43	198.10	199.81	195.40	256,255
2026-02-16	202.30	205.73	197.76	200.50	196.08	353,484
2026-02-13	220.01	221.67	198.50	199.22	194.83	394,092
2026-02-12	250.57	254.70	242.93	245.64	240.22	157,551
2026-02-11	256.78	257.35	253.50	254.79	249.17	75,224
2026-02-10	254.66	257.43	253.53	256.90	251.23	87,651
2026-02-09	250.95	253.12	247.87	253.12	247.54	107,415
2026-02-06	258.14	258.49	246.13	250.17	244.65	184,907

← NewerPage 3 of 5 · 255 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.