Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	260.44	261.08	257.20	258.74	253.03	105,166
2026-02-04	264.00	266.67	258.34	260.01	254.28	136,931
2026-02-03	269.26	270.99	265.57	266.76	260.88	198,802
2026-02-02	266.54	269.58	264.24	266.15	260.28	113,428
2026-01-30	264.94	271.35	264.46	269.10	263.16	192,455
2026-01-29	266.70	267.78	262.26	263.85	258.03	137,870
2026-01-28	276.93	277.67	267.65	267.65	261.75	112,075
2026-01-27	277.41	278.35	273.26	277.26	271.14	162,477
2026-01-23	274.27	276.20	273.06	273.73	267.69	188,818
2026-01-22	270.65	276.74	268.33	275.99	269.90	124,388
2026-01-21	269.39	273.02	268.75	270.22	264.26	102,526
2026-01-20	265.00	269.81	265.00	269.72	263.77	129,745
2026-01-19	270.00	276.36	268.68	268.68	262.75	99,655
2026-01-16	267.92	269.06	266.01	268.51	262.59	110,910
2026-01-15	269.08	269.08	266.01	267.41	261.51	98,518
2026-01-14	260.94	267.35	260.94	266.86	260.97	92,793
2026-01-13	266.02	266.99	264.19	264.22	258.39	106,767
2026-01-12	261.73	266.85	261.73	264.84	259.00	95,807
2026-01-09	268.54	270.99	262.06	263.24	257.43	147,863
2026-01-08	265.46	265.58	261.73	264.04	258.22	126,927
2026-01-07	270.00	270.00	262.61	262.61	256.82	128,954
2026-01-06	258.00	262.55	258.00	260.19	254.45	112,583
2026-01-05	261.02	263.78	260.00	260.52	254.77	96,204
2026-01-02	261.00	262.14	259.62	261.01	255.25	37,699
2025-12-31	260.10	260.91	258.52	260.66	254.91	63,397
2025-12-30	263.30	264.64	259.94	260.40	254.66	57,549
2025-12-29	262.00	262.82	260.03	260.47	254.72	46,565
2025-12-24	262.25	263.90	260.39	261.97	256.19	42,561
2025-12-23	260.90	263.02	260.77	262.52	256.73	166,153
2025-12-22	258.25	262.99	257.64	261.23	255.47	96,760
2025-12-19	257.00	258.93	255.80	257.63	251.95	182,641
2025-12-18	258.00	260.05	257.22	258.31	252.61	136,379
2025-12-17	255.03	261.64	255.03	258.79	253.08	113,640
2025-12-16	263.33	266.00	258.32	260.91	255.16	151,548
2025-12-15	263.46	265.72	261.60	264.58	258.74	102,262
2025-12-12	266.66	266.66	260.58	263.46	257.65	117,711
2025-12-11	261.90	264.13	261.55	262.85	257.05	113,605
2025-12-10	270.46	270.46	261.85	262.28	256.50	155,152
2025-12-09	267.52	271.15	267.52	269.04	263.11	78,286
2025-12-08	269.50	273.41	269.24	271.10	265.12	61,469
2025-12-05	270.10	273.21	267.29	269.47	263.53	154,513
2025-12-04	276.54	277.77	270.36	272.28	266.27	70,174
2025-12-03	273.35	278.61	273.35	274.25	268.20	83,912
2025-12-02	273.00	278.01	273.00	275.69	269.61	99,940
2025-12-01	279.76	279.96	274.56	275.27	269.20	94,085
2025-11-28	277.97	281.11	277.38	279.06	272.90	92,826
2025-11-27	277.97	281.20	277.74	280.42	274.23	54,101
2025-11-26	284.88	284.88	277.92	279.19	273.03	137,608
2025-11-25	273.27	276.55	272.95	275.98	269.89	204,228
2025-11-24	271.80	273.27	267.36	273.27	267.24	335,719
2025-11-21	266.20	269.36	263.66	267.05	261.16	75,867
2025-11-20	272.08	274.41	268.75	269.44	263.50	80,891
2025-11-19	271.94	275.84	269.80	269.80	263.85	126,744
2025-11-18	272.53	272.82	269.56	272.14	266.14	136,322
2025-11-17	276.10	277.05	270.46	272.91	266.89	165,148
2025-11-14	278.41	280.00	274.30	274.30	268.25	115,796
2025-11-13	286.44	287.00	276.81	276.81	270.70	356,977
2025-11-12	288.35	291.20	284.18	286.71	280.39	141,272
2025-11-11	286.37	288.80	284.90	288.39	282.03	122,552
2025-11-10	284.88	285.47	282.09	283.80	277.54	101,230

← NewerPage 4 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.