Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	305.39	313.27	298.80	309.03	300.02	281,978
2025-08-14	314.05	314.61	304.79	305.99	297.07	184,676
2025-08-13	312.00	313.73	309.83	313.29	304.16	225,607
2025-08-12	311.41	312.52	309.13	311.94	302.84	234,974
2025-08-11	309.26	312.01	305.41	311.46	302.38	91,568
2025-08-08	312.74	314.20	309.27	309.27	300.25	105,518
2025-08-07	313.59	315.19	312.24	313.86	304.71	95,789
2025-08-06	315.00	315.22	311.76	313.47	304.33	108,600
2025-08-05	312.28	314.92	311.80	313.73	304.58	140,790
2025-08-04	312.00	312.91	309.00	311.67	302.58	105,058
2025-08-01	317.36	318.52	312.33	312.33	303.22	135,259
2025-07-31	318.03	319.10	314.87	318.52	309.23	126,542
2025-07-30	316.74	318.85	315.94	316.89	307.65	109,148
2025-07-29	317.80	319.56	315.50	319.42	310.11	122,535
2025-07-28	314.28	318.91	313.71	317.00	307.76	137,060
2025-07-25	314.04	316.34	312.83	312.83	303.71	103,689
2025-07-24	313.54	314.58	311.35	314.01	304.85	112,739
2025-07-23	312.50	313.06	310.04	311.13	302.06	96,078
2025-07-22	309.30	310.90	307.02	310.24	301.19	65,340
2025-07-21	310.01	311.03	307.77	309.30	300.28	76,871
2025-07-18	308.00	311.42	306.31	310.21	301.16	99,955
2025-07-17	302.95	308.68	300.67	307.15	298.19	306,403
2025-07-16	299.55	300.73	297.47	300.17	291.42	117,336
2025-07-15	303.00	304.49	300.50	300.74	291.97	208,351
2025-07-14	300.73	302.90	299.99	301.19	292.41	114,015
2025-07-11	304.01	304.56	302.29	303.48	294.63	145,513
2025-07-10	303.89	305.78	302.76	302.76	293.93	94,683
2025-07-09	301.40	304.70	300.57	303.07	294.23	119,996
2025-07-08	301.51	302.96	298.09	301.50	292.71	139,696
2025-07-07	303.00	303.00	300.52	300.74	291.97	94,050
2025-07-04	304.61	304.61	300.99	300.99	292.21	82,485
2025-07-03	300.42	302.48	297.45	301.39	292.60	138,419
2025-07-02	304.60	306.79	301.65	301.65	292.85	232,867
2025-07-01	303.24	306.30	302.22	304.56	295.68	179,940
2025-06-30	298.99	301.88	296.27	300.42	291.66	207,808
2025-06-27	299.08	300.80	293.71	295.43	286.82	159,262
2025-06-26	296.41	298.49	294.33	297.18	288.51	177,248
2025-06-25	300.33	301.00	294.60	294.60	286.01	212,325
2025-06-24	297.80	303.49	294.81	295.49	286.87	251,289
2025-06-23	296.00	296.39	291.46	294.18	285.60	165,500
2025-06-20	286.35	295.64	285.76	295.64	287.02	517,172
2025-06-19	287.25	289.06	282.93	288.43	280.02	316,708
2025-06-18	286.88	289.80	283.11	283.78	275.51	267,436
2025-06-17	284.00	287.19	280.88	281.66	273.45	406,257
2025-06-16	273.72	288.95	272.58	286.24	277.89	292,959
2025-06-13	271.73	275.74	265.32	272.85	264.89	320,490
2025-06-12	246.52	274.71	246.52	272.31	264.37	420,877
2025-06-11	269.94	273.73	269.00	270.46	262.57	131,969
2025-06-10	268.84	271.66	265.73	269.55	261.69	196,549
2025-06-06	274.00	274.44	267.38	268.49	260.66	170,082
2025-06-05	272.22	274.96	269.18	271.27	263.36	164,377
2025-06-04	266.76	270.81	266.53	269.85	261.98	166,934
2025-06-03	270.24	272.35	268.01	268.35	260.53	137,390
2025-06-02	268.00	272.74	268.00	271.73	263.81	140,133
2025-05-30	269.91	272.87	267.74	271.50	263.58	422,563
2025-05-29	271.48	273.98	268.87	270.00	262.13	112,104
2025-05-28	273.13	274.29	270.99	271.51	263.59	97,583
2025-05-27	272.32	273.12	269.52	272.68	264.73	110,397
2025-05-26	267.00	271.67	265.96	269.75	261.88	106,374
2025-05-23	270.34	271.49	267.33	268.36	260.54	173,139

← NewerPage 6 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.