Cochlear Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
← NewerPage 3 of 3 · 130 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.