Cochlear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	271.11	272.09	268.33	269.00	259.07	266,542
2025-02-21	277.37	277.40	268.47	268.81	258.89	230,021
2025-02-20	276.73	279.69	270.95	271.92	261.89	292,123
2025-02-19	274.25	280.18	273.34	278.00	267.74	312,126
2025-02-18	272.49	276.01	269.77	274.02	263.91	333,027
2025-02-17	266.51	275.10	264.14	275.00	264.85	709,430
2025-02-14	285.09	285.09	261.38	262.73	253.03	615,626
2025-02-13	303.48	306.20	301.93	304.54	293.30	153,378
2025-02-12	301.95	306.69	301.85	306.69	295.37	90,813
2025-02-11	311.49	312.05	301.95	301.95	290.81	105,389
2025-02-10	308.81	311.50	308.06	308.50	297.12	80,841
2025-02-07	311.25	312.22	308.95	309.81	298.38	64,351
2025-02-06	316.77	316.77	313.04	313.04	301.49	98,568
2025-02-05	313.00	314.99	308.73	311.40	299.91	118,825
2025-02-04	314.86	315.72	310.88	312.45	300.92	96,230
2025-02-03	310.00	314.00	308.07	312.07	300.55	90,856
2025-01-31	319.47	323.00	317.81	319.63	307.83	167,112
2025-01-30	315.80	319.12	315.00	319.00	307.23	72,953
2025-01-29	315.79	318.30	313.90	315.92	304.26	96,937
2025-01-28	316.39	318.43	314.95	314.95	303.33	126,680
2025-01-24	314.00	316.86	312.81	315.44	303.80	83,438
2025-01-23	316.36	316.36	310.31	311.92	300.41	106,244
2025-01-22	314.54	317.21	312.97	314.82	303.20	101,934
2025-01-21	311.53	313.98	310.44	312.06	300.54	129,018
2025-01-20	305.06	308.93	303.34	308.93	297.53	66,109
2025-01-17	305.70	306.00	301.86	303.25	292.06	57,988
2025-01-16	310.77	312.07	303.89	303.89	292.68	94,125
2025-01-15	300.45	308.94	299.52	306.95	295.62	117,559
2025-01-14	302.24	303.82	299.46	299.46	288.41	129,050
2025-01-13	301.94	303.02	299.70	302.24	291.09	69,923
2025-01-10	304.76	304.99	300.57	301.20	290.08	45,626
2025-01-09	300.37	304.20	298.51	303.74	292.53	100,084
2025-01-08	298.01	301.87	297.42	301.87	290.73	77,644
2025-01-07	303.40	305.00	298.04	299.76	288.70	74,171
2025-01-06	300.00	304.41	299.50	301.14	290.03	100,147
2025-01-03	292.08	299.16	292.08	298.46	287.45	93,876
2025-01-02	291.58	295.99	291.58	293.61	282.77	68,279
2024-12-31	291.77	295.28	289.88	289.88	279.18	48,440
2024-12-30	295.12	296.50	293.05	296.50	285.56	61,625
2024-12-27	296.72	296.88	294.29	295.62	284.71	64,061
2024-12-24	289.19	296.72	289.19	296.72	285.77	36,385
2024-12-23	289.14	293.00	288.83	292.27	281.48	60,931
2024-12-20	291.12	292.75	289.00	289.08	278.41	209,828
2024-12-19	292.00	292.75	287.67	291.11	280.37	173,595
2024-12-18	297.60	298.67	294.43	294.43	283.56	169,488
2024-12-17	293.64	299.24	293.01	298.29	287.28	107,844
2024-12-16	291.24	296.31	289.90	293.08	282.26	188,751
2024-12-13	288.74	292.51	287.34	291.38	280.63	124,361
2024-12-12	292.83	294.78	288.65	290.51	279.79	129,951
2024-12-11	295.89	297.21	291.58	293.44	282.61	116,176
2024-12-10	300.00	300.80	292.00	295.62	284.71	125,392
2024-12-09	302.56	307.16	300.51	301.57	290.44	86,941
2024-12-06	300.81	302.52	298.22	301.45	290.33	97,085
2024-12-05	303.46	305.66	303.46	304.80	293.55	103,719
2024-12-04	304.00	306.59	300.38	303.16	291.97	82,020
2024-12-03	303.18	306.98	302.57	304.86	293.61	114,230
2024-12-02	304.94	305.60	299.48	302.42	291.26	116,441
2024-11-29	308.58	308.58	304.02	304.24	293.01	75,203
2024-11-28	308.70	309.63	306.85	307.67	296.32	102,755
2024-11-27	309.20	309.20	304.59	305.86	294.57	122,639

← NewerPage 8 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.