Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	268.49	273.75	267.23	269.84	261.97	153,074
2025-05-21	276.15	276.62	272.11	272.32	264.38	208,604
2025-05-20	272.92	275.81	270.61	274.07	266.08	115,961
2025-05-19	268.87	271.07	267.73	271.07	263.17	128,274
2025-05-16	269.23	270.53	267.06	268.38	260.55	106,952
2025-05-15	266.65	269.70	265.50	266.86	259.08	254,761
2025-05-14	268.01	268.99	264.87	264.93	257.21	131,893
2025-05-13	267.89	273.63	266.56	269.06	261.21	140,261
2025-05-12	268.43	269.41	265.00	265.80	258.05	135,966
2025-05-09	265.09	269.15	265.09	267.55	259.75	206,569
2025-05-08	266.37	267.99	264.21	265.68	257.93	139,631
2025-05-07	262.12	267.93	260.22	266.06	258.30	168,088
2025-05-06	269.68	270.61	267.29	267.35	259.55	88,286
2025-05-05	275.49	278.18	269.00	269.37	261.52	109,503
2025-05-02	273.69	277.45	271.00	275.49	267.46	125,300
2025-05-01	274.24	275.91	272.48	273.60	265.62	144,576
2025-04-30	272.15	275.49	271.53	274.59	266.58	296,511
2025-04-29	268.50	272.07	268.50	270.82	262.92	107,985
2025-04-28	269.00	272.70	266.02	268.41	260.58	166,887
2025-04-24	265.73	268.17	264.62	264.62	256.90	149,093
2025-04-23	263.95	266.93	262.34	265.13	257.40	171,072
2025-04-22	259.69	261.04	256.56	260.22	252.63	107,835
2025-04-17	256.32	261.00	253.00	261.00	253.39	236,934
2025-04-16	262.48	262.81	258.12	259.30	251.74	124,198
2025-04-15	263.33	263.48	261.32	262.50	254.85	169,748
2025-04-14	251.01	261.00	251.01	261.00	253.39	248,716
2025-04-11	251.28	252.96	249.60	250.58	243.27	197,227
2025-04-10	265.00	265.00	256.76	256.76	249.27	286,973
2025-04-09	253.00	254.81	249.50	249.78	242.50	130,631
2025-04-08	246.86	256.53	246.86	256.36	248.89	314,181
2025-04-07	250.70	257.34	246.14	253.33	245.94	358,148
2025-04-04	268.72	273.42	261.00	261.00	253.39	331,944
2025-04-03	256.88	268.94	256.43	268.81	260.97	192,374
2025-04-02	267.50	270.33	265.47	267.96	260.15	144,358
2025-04-01	266.40	268.26	261.60	265.01	257.28	130,961
2025-03-31	266.84	268.49	262.30	262.30	254.65	298,581
2025-03-28	266.59	268.04	264.90	267.32	259.53	264,633
2025-03-27	266.00	268.63	264.61	268.46	260.63	205,226
2025-03-26	267.75	269.26	266.12	268.94	261.10	190,644
2025-03-25	267.53	267.60	263.10	266.52	258.75	239,636
2025-03-24	270.00	272.05	266.04	266.04	258.28	136,970
2025-03-21	268.26	273.92	266.94	271.38	263.47	389,483
2025-03-20	268.08	271.20	265.92	270.02	262.15	267,809
2025-03-19	266.01	271.48	265.11	269.46	259.52	177,348
2025-03-18	262.51	269.36	261.11	268.45	258.54	296,834
2025-03-17	266.36	266.65	263.25	264.57	254.81	158,231
2025-03-14	258.53	262.28	256.93	262.28	252.60	180,666
2025-03-13	262.68	263.39	259.48	260.91	251.28	204,135
2025-03-12	261.00	264.37	258.80	260.71	251.09	327,228
2025-03-11	268.00	271.54	265.76	265.76	255.95	243,778
2025-03-10	266.69	270.51	266.69	269.00	259.07	138,691
2025-03-07	269.84	274.17	265.71	265.71	255.90	161,191
2025-03-06	266.51	275.91	263.79	275.38	265.22	607,250
2025-03-05	260.85	264.70	258.87	263.30	253.58	248,274
2025-03-04	257.60	261.41	256.17	260.71	251.09	204,200
2025-03-03	259.00	259.78	255.69	259.78	250.19	169,150
2025-02-28	261.11	262.44	258.86	258.86	249.31	468,270
2025-02-27	264.00	271.92	262.80	262.80	253.10	135,839
2025-02-26	265.48	268.33	264.40	265.51	255.71	197,098
2025-02-25	267.58	269.14	265.93	267.00	257.15	208,513

← NewerPage 7 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.