Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	285.26	286.55	283.85	284.83	278.55	93,975
2025-11-06	285.92	288.24	283.36	285.09	278.80	96,626
2025-11-05	286.35	287.58	281.63	284.82	278.54	104,967
2025-11-04	285.45	286.32	280.01	280.68	274.49	97,343
2025-11-03	281.11	284.39	280.00	283.89	277.63	106,688
2025-10-31	286.66	289.33	282.73	287.16	280.83	216,725
2025-10-30	286.49	288.52	284.64	285.41	279.11	167,932
2025-10-29	296.50	296.50	288.21	289.76	283.37	146,612
2025-10-28	290.70	296.20	288.21	296.20	289.67	156,135
2025-10-27	290.21	290.99	288.04	288.60	282.23	91,858
2025-10-24	291.77	292.40	288.13	290.21	283.81	87,090
2025-10-23	289.57	292.43	288.43	291.32	284.89	99,331
2025-10-22	290.04	290.89	287.64	288.37	282.01	115,742
2025-10-21	286.94	289.75	286.10	288.38	282.02	70,905
2025-10-20	286.59	288.28	284.97	287.12	280.79	91,766
2025-10-17	284.90	288.62	284.90	285.64	279.34	133,733
2025-10-16	283.20	288.10	281.47	286.65	280.33	138,057
2025-10-15	282.28	283.30	279.45	281.56	275.35	131,890
2025-10-14	278.02	280.86	275.00	278.65	272.50	87,468
2025-10-13	283.64	283.78	275.76	277.53	271.41	90,861
2025-10-10	283.96	285.78	281.93	283.94	277.68	102,595
2025-10-09	290.44	291.29	282.27	282.31	276.08	113,669
2025-10-08	286.88	289.64	285.01	289.64	283.25	113,829
2025-10-07	288.03	289.68	283.71	286.88	280.55	174,956
2025-10-06	283.68	284.95	282.34	284.80	278.52	74,166
2025-10-03	280.23	283.60	280.23	283.46	277.21	72,405
2025-10-02	281.61	282.81	279.11	281.57	275.36	90,256
2025-10-01	280.98	281.41	276.39	278.99	272.84	233,780
2025-09-30	277.49	281.33	277.00	279.25	273.09	163,458
2025-09-29	279.51	281.81	277.86	279.29	273.13	123,467
2025-09-26	284.36	288.95	278.74	280.00	273.82	175,509
2025-09-25	287.01	288.78	283.95	285.24	278.95	192,671
2025-09-24	291.50	291.50	289.08	289.29	282.91	124,397
2025-09-23	295.25	296.13	291.61	292.00	285.56	105,533
2025-09-22	289.10	294.50	288.15	292.83	286.37	105,309
2025-09-19	292.68	296.91	290.08	293.20	286.73	286,864
2025-09-18	294.70	297.43	293.34	295.07	288.56	173,952
2025-09-17	302.72	302.92	294.54	296.07	287.44	170,464
2025-09-16	303.65	303.74	300.70	302.00	293.19	99,997
2025-09-15	299.50	303.68	296.15	302.72	293.89	124,895
2025-09-12	296.29	299.99	296.00	299.79	291.05	86,589
2025-09-11	298.15	299.62	296.37	297.63	288.95	164,180
2025-09-10	301.11	301.42	298.51	300.59	291.83	85,412
2025-09-09	301.35	302.53	298.55	298.88	290.17	97,004
2025-09-08	299.00	301.64	298.45	299.88	291.14	69,639
2025-09-05	301.01	301.96	296.74	298.53	289.83	87,556
2025-09-04	296.50	299.98	296.17	298.78	290.07	82,129
2025-09-03	297.26	302.23	294.64	296.05	287.42	99,029
2025-09-02	299.52	301.74	296.73	297.53	288.85	67,228
2025-09-01	297.70	300.81	296.54	300.65	291.88	52,788
2025-08-29	299.92	303.17	297.00	301.55	292.76	180,251
2025-08-28	302.00	302.75	300.20	300.20	291.45	163,863
2025-08-27	297.95	303.70	297.95	301.68	292.88	110,854
2025-08-26	302.17	302.32	299.10	301.01	292.23	192,582
2025-08-25	301.37	303.89	300.00	302.24	293.43	159,481
2025-08-22	303.14	304.94	300.54	301.91	293.11	143,768
2025-08-21	303.79	304.22	300.12	303.78	294.92	170,032
2025-08-20	299.19	304.30	298.13	301.66	292.86	261,909
2025-08-19	296.36	298.06	292.67	298.06	289.37	219,691
2025-08-18	310.77	311.99	296.00	296.36	287.72	257,757

← NewerPage 5 of 22 · 1,269 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.