Cochlear Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 306.43 | 307.00 | 303.01 | 306.28 | 294.98 | 117,482 |
| 2024-11-25 | 300.00 | 301.60 | 298.01 | 301.56 | 290.43 | 231,307 |
| 2024-11-22 | 297.20 | 299.42 | 295.05 | 298.23 | 287.22 | 89,402 |
| 2024-11-21 | 300.33 | 302.50 | 290.30 | 293.02 | 282.21 | 137,391 |
| 2024-11-20 | 299.77 | 300.87 | 296.57 | 298.00 | 287.00 | 114,275 |
| 2024-11-19 | 294.99 | 302.40 | 292.70 | 301.11 | 290.00 | 172,510 |
| 2024-11-18 | 294.21 | 294.33 | 290.60 | 293.12 | 282.30 | 113,193 |
| 2024-11-15 | 300.80 | 300.80 | 293.61 | 294.94 | 284.06 | 57,304 |
| 2024-11-14 | 298.23 | 298.59 | 293.74 | 295.55 | 284.64 | 103,227 |
| 2024-11-13 | 298.05 | 299.11 | 295.03 | 296.93 | 285.97 | 149,735 |
| 2024-11-12 | 300.97 | 302.60 | 296.83 | 299.41 | 288.36 | 128,941 |
| 2024-11-11 | 295.15 | 300.93 | 293.40 | 300.93 | 289.82 | 159,834 |
| 2024-11-08 | 292.79 | 295.39 | 290.69 | 292.92 | 282.11 | 140,942 |
| 2024-11-07 | 291.80 | 294.31 | 287.03 | 289.48 | 278.80 | 109,101 |
| 2024-11-06 | 291.00 | 291.44 | 288.47 | 290.93 | 280.19 | 103,486 |
| 2024-11-05 | 287.00 | 288.94 | 285.68 | 287.29 | 276.69 | 93,839 |
| 2024-11-04 | 288.14 | 290.18 | 285.33 | 288.31 | 277.67 | 93,874 |
| 2024-11-01 | 280.80 | 285.53 | 280.01 | 285.05 | 274.53 | 109,656 |
| 2024-10-31 | 283.55 | 285.99 | 281.30 | 283.22 | 272.77 | 276,547 |
| 2024-10-30 | 285.10 | 285.73 | 282.50 | 284.14 | 273.65 | 195,222 |
| 2024-10-29 | 284.69 | 288.00 | 284.11 | 285.67 | 275.13 | 159,096 |
| 2024-10-28 | 283.09 | 286.11 | 283.09 | 285.40 | 274.87 | 80,520 |
| 2024-10-25 | 286.48 | 288.28 | 283.94 | 283.94 | 273.46 | 85,678 |
| 2024-10-24 | 285.07 | 286.49 | 280.82 | 280.82 | 270.46 | 159,141 |
| 2024-10-23 | 286.56 | 289.65 | 285.34 | 285.34 | 274.81 | 91,456 |
| 2024-10-22 | 288.68 | 288.97 | 285.15 | 285.51 | 274.97 | 96,511 |
| 2024-10-21 | 285.13 | 292.10 | 284.00 | 289.69 | 279.00 | 144,062 |
| 2024-10-18 | 281.92 | 284.02 | 280.81 | 283.50 | 273.04 | 137,746 |
| 2024-10-17 | 289.93 | 291.68 | 283.19 | 283.19 | 272.74 | 262,381 |
| 2024-10-16 | 292.00 | 292.59 | 286.10 | 286.10 | 275.54 | 178,472 |
| 2024-10-15 | 294.00 | 295.41 | 292.04 | 292.33 | 281.54 | 205,545 |
| 2024-10-14 | 292.72 | 294.91 | 291.76 | 293.19 | 282.37 | 100,466 |
| 2024-10-11 | 290.20 | 292.72 | 289.01 | 292.07 | 281.29 | 118,481 |
| 2024-10-10 | 295.70 | 295.74 | 290.43 | 290.43 | 279.71 | 170,323 |
| 2024-10-09 | 294.91 | 297.59 | 292.00 | 295.00 | 284.11 | 132,804 |
| 2024-10-08 | 291.39 | 293.86 | 290.00 | 293.43 | 282.60 | 193,892 |
| 2024-10-07 | 292.77 | 295.95 | 291.51 | 291.51 | 280.75 | 96,887 |
| 2024-10-04 | 289.13 | 294.00 | 286.92 | 292.77 | 281.97 | 159,428 |
| 2024-10-03 | 292.55 | 294.87 | 287.70 | 287.70 | 277.08 | 192,324 |
| 2024-10-02 | 287.20 | 293.01 | 285.20 | 291.97 | 281.20 | 234,439 |
| 2024-10-01 | 282.97 | 292.43 | 281.70 | 291.42 | 280.67 | 241,564 |
| 2024-09-30 | 282.72 | 283.84 | 281.04 | 282.09 | 271.68 | 220,602 |
| 2024-09-27 | 282.00 | 284.99 | 281.01 | 281.41 | 271.02 | 140,909 |
| 2024-09-26 | 278.70 | 284.21 | 276.99 | 284.21 | 273.72 | 215,770 |
| 2024-09-25 | 278.72 | 279.85 | 275.54 | 275.61 | 265.44 | 245,852 |
| 2024-09-24 | 277.55 | 279.84 | 272.75 | 278.07 | 267.81 | 310,569 |
| 2024-09-23 | 280.23 | 282.59 | 278.65 | 279.89 | 269.56 | 182,898 |
| 2024-09-20 | 285.00 | 287.14 | 282.02 | 282.51 | 272.08 | 266,070 |
| 2024-09-19 | 293.00 | 293.00 | 284.52 | 284.54 | 274.04 | 230,769 |
| 2024-09-18 | 284.00 | 289.00 | 282.23 | 289.00 | 278.33 | 145,355 |
| 2024-09-17 | 287.77 | 288.82 | 285.45 | 286.81 | 276.23 | 122,279 |
| 2024-09-16 | 292.11 | 294.11 | 289.10 | 290.07 | 277.34 | 128,629 |
| 2024-09-13 | 290.68 | 294.90 | 288.62 | 290.80 | 278.04 | 183,646 |
| 2024-09-12 | 288.58 | 291.41 | 287.36 | 290.77 | 278.01 | 158,309 |
| 2024-09-11 | 286.39 | 287.60 | 282.85 | 286.03 | 273.48 | 241,459 |
| 2024-09-10 | 288.78 | 291.61 | 284.78 | 286.39 | 273.82 | 251,200 |
| 2024-09-09 | 286.00 | 292.35 | 286.00 | 291.37 | 278.59 | 219,488 |
| 2024-09-06 | 290.58 | 292.27 | 286.60 | 288.75 | 276.08 | 316,888 |
| 2024-09-05 | 294.35 | 295.03 | 288.42 | 291.89 | 279.08 | 179,141 |
| 2024-09-04 | 296.53 | 298.91 | 294.51 | 294.51 | 281.59 | 166,913 |
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.