Cochlear Limited (CHEOY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

105.17

+2.52

(+2.45%)

At close: 03:46PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	104.65	105.17	104.38	105.17	105.17	3,000
25 Apr 2024	102.67	102.75	102.51	102.65	102.65	3,200
24 Apr 2024	103.25	103.49	103.17	103.45	103.45	3,000
23 Apr 2024	105.75	106.32	104.50	104.79	104.79	5,700
22 Apr 2024	105.09	106.25	103.96	104.40	104.40	6,000
19 Apr 2024	102.05	102.24	101.91	102.24	102.24	5,200
18 Apr 2024	102.48	102.51	101.89	101.96	101.96	4,700
17 Apr 2024	102.71	102.80	102.32	102.62	102.62	4,400
16 Apr 2024	103.24	103.24	100.46	100.90	100.90	10,000
15 Apr 2024	103.78	103.82	101.79	103.82	103.82	3,700
12 Apr 2024	104.57	104.57	104.57	104.57	104.57	1,200
11 Apr 2024	103.50	104.58	102.75	104.57	104.57	4,800
10 Apr 2024	105.24	105.24	102.85	102.85	102.85	4,200
09 Apr 2024	106.45	106.45	105.38	105.98	105.98	2,100
08 Apr 2024	107.89	108.15	107.79	108.15	108.15	3,000
05 Apr 2024	107.33	108.15	107.33	108.11	108.11	2,300
04 Apr 2024	109.97	111.75	109.25	109.25	109.25	2,600
03 Apr 2024	107.75	108.76	106.38	108.76	108.76	4,300
02 Apr 2024	107.14	108.81	107.14	108.80	108.80	3,000
01 Apr 2024	109.10	110.25	109.10	110.25	110.25	3,200
28 Mar 2024	110.20	110.31	110.16	110.16	110.16	3,900
27 Mar 2024	110.53	110.53	110.52	110.52	110.52	1,300
26 Mar 2024	110.65	110.65	109.49	109.49	109.49	3,100
25 Mar 2024	110.36	110.36	110.09	110.24	110.24	2,400
22 Mar 2024	108.11	109.49	108.11	108.53	108.53	2,100
21 Mar 2024	109.65	110.75	109.65	110.75	110.75	7,600
21 Mar 2024	0.656 Dividend
20 Mar 2024	107.68	108.94	107.68	108.94	108.28	2,400
19 Mar 2024	108.50	108.50	107.60	108.13	107.48	8,900
18 Mar 2024	109.11	109.39	108.98	109.15	108.49	2,700
15 Mar 2024	108.97	109.17	108.89	109.05	108.39	2,600
14 Mar 2024	110.26	110.26	109.67	110.02	109.36	2,300
13 Mar 2024	110.11	111.57	110.11	110.21	109.55	6,000
12 Mar 2024	111.50	112.25	110.01	110.50	109.83	7,700
11 Mar 2024	110.89	110.96	109.86	110.96	110.29	3,700
08 Mar 2024	114.42	114.42	112.50	113.39	112.71	6,300
07 Mar 2024	111.60	111.60	111.60	111.60	110.93	1,200
06 Mar 2024	111.01	111.56	111.01	111.37	110.70	3,000
05 Mar 2024	105.65	109.22	105.65	108.68	108.03	2,700
04 Mar 2024	110.05	110.05	109.91	109.99	109.33	2,500
01 Mar 2024	110.71	110.71	109.00	109.77	109.11	1,900
29 Feb 2024	113.92	114.09	113.26	113.60	112.92	3,100
28 Feb 2024	112.00	113.65	112.00	112.90	112.22	2,200
27 Feb 2024	113.48	114.50	113.48	114.50	113.81	1,700
26 Feb 2024	113.05	113.34	113.05	113.34	112.66	1,300
23 Feb 2024	112.95	112.95	112.95	112.95	112.27	900
22 Feb 2024	111.17	111.76	111.17	111.76	111.09	2,200
21 Feb 2024	111.49	111.49	111.03	111.06	110.39	2,700
20 Feb 2024	108.34	109.45	107.99	109.44	108.78	4,100
16 Feb 2024	109.96	109.97	109.90	109.96	109.30	3,500
15 Feb 2024	108.57	108.96	108.57	108.80	108.14	4,900
14 Feb 2024	105.75	109.00	105.75	109.00	108.34	2,900
13 Feb 2024	108.67	108.67	103.47	103.94	103.31	12,600
12 Feb 2024	104.53	105.30	103.01	103.01	102.39	2,200
09 Feb 2024	104.51	104.90	104.51	104.90	104.27	2,400
08 Feb 2024	99.48	99.48	98.81	98.91	98.31	2,800
07 Feb 2024	95.18	95.65	95.02	95.02	94.45	1,900
06 Feb 2024	93.70	94.36	93.69	94.30	93.73	2,600
05 Feb 2024	99.44	99.50	98.11	99.33	98.73	8,600
02 Feb 2024	100.43	100.43	100.43	100.43	99.83	900
01 Feb 2024	99.79	100.51	99.79	100.51	99.90	1,300
31 Jan 2024	100.44	100.44	99.25	99.25	98.65	2,000
30 Jan 2024	99.19	99.74	99.19	99.41	98.81	2,200
29 Jan 2024	99.57	100.14	99.57	100.14	99.54	1,000
26 Jan 2024	99.28	99.80	99.00	99.05	98.45	1,600
25 Jan 2024	98.60	98.68	98.60	98.68	98.09	2,100
24 Jan 2024	98.45	98.45	97.88	97.88	97.29	1,600
23 Jan 2024	98.60	98.90	97.95	98.50	97.91	11,900
22 Jan 2024	98.10	98.15	98.02	98.02	97.43	2,500
19 Jan 2024	98.76	98.76	98.76	98.76	98.17	900
18 Jan 2024	95.16	95.72	95.09	95.72	95.14	3,800
17 Jan 2024	94.01	94.01	93.78	93.83	93.26	6,900
16 Jan 2024	94.16	94.16	93.87	93.87	93.30	2,400
12 Jan 2024	98.90	98.90	98.90	98.90	98.30	800
11 Jan 2024	97.89	98.46	97.72	98.46	97.87	2,900
10 Jan 2024	99.50	99.67	99.30	99.67	99.07	1,900
09 Jan 2024	99.98	100.00	98.60	98.76	98.17	2,200
08 Jan 2024	97.92	98.73	97.92	98.69	98.10	1,600
05 Jan 2024	99.60	99.60	99.60	99.60	99.00	800
04 Jan 2024	99.68	99.84	99.53	99.53	98.93	1,900
03 Jan 2024	99.97	100.41	99.97	100.26	99.66	1,900
02 Jan 2024	103.75	103.75	101.05	101.05	100.44	2,900
29 Dec 2023	101.39	101.39	101.39	101.39	100.78	800
28 Dec 2023	102.49	102.62	99.28	102.47	101.85	4,600
27 Dec 2023	101.00	102.66	101.00	101.84	101.23	1,500
26 Dec 2023	100.57	101.10	96.74	101.10	100.49	1,700
22 Dec 2023	100.13	100.13	100.13	100.13	99.53	800
21 Dec 2023	100.78	100.86	100.78	100.86	100.25	1,300
20 Dec 2023	101.54	102.40	100.51	100.51	99.90	3,800
19 Dec 2023	102.08	102.08	102.08	102.08	101.47	1,400
18 Dec 2023	100.86	100.86	99.69	99.69	99.09	1,700
15 Dec 2023	100.77	100.77	100.07	100.07	99.47	1,700
14 Dec 2023	101.12	101.12	99.72	100.92	100.31	1,300
13 Dec 2023	99.54	100.40	99.16	100.22	99.62	17,400
12 Dec 2023	96.39	96.39	96.22	96.38	95.80	4,300
11 Dec 2023	94.28	94.41	94.28	94.40	93.83	1,100
08 Dec 2023	93.17	93.43	93.17	93.38	92.82	2,500
07 Dec 2023	92.75	93.08	92.65	93.03	92.47	1,800
06 Dec 2023	95.17	95.17	93.01	93.04	92.48	3,200
05 Dec 2023	91.50	91.53	91.35	91.52	90.97	2,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,243.10-993.41(-1.02%)

Cochlear Limited (CHEOY)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,243.10
-993.41(-1.02%)