Australia markets closed

Cochlear Limited (CHEOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
75.85-1.16 (-1.50%)
At close: 03:45PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202376.0376.1075.8375.8575.855,100
03 Feb 202377.3277.3277.0077.0077.001,400
02 Feb 202377.9277.9276.8076.9076.901,700
01 Feb 202375.5976.2574.9375.8875.883,200
31 Jan 202374.2575.4774.1675.1775.174,000
30 Jan 202374.1974.4973.6373.6373.631,600
27 Jan 202374.1274.1273.6173.6173.612,000
26 Jan 202373.7274.3073.7274.3074.301,500
25 Jan 202372.6173.5672.6173.4473.442,600
24 Jan 202371.4371.6471.1671.5871.584,600
23 Jan 202373.3773.6773.1873.4173.411,700
20 Jan 202373.8874.1673.8874.1674.162,700
19 Jan 202374.0774.2973.7774.1074.102,400
18 Jan 202373.7473.7473.7273.7273.721,400
17 Jan 202373.6173.7273.4373.6873.684,700
13 Jan 202372.4072.9272.4072.9272.921,300
12 Jan 202372.9772.9772.9772.9772.971,200
11 Jan 202371.5071.7571.4071.6371.634,300
10 Jan 202372.8472.8471.8972.0572.057,200
09 Jan 202372.9172.9171.9572.1972.1910,800
06 Jan 202369.2471.5269.2471.5271.529,600
05 Jan 202369.5069.6269.2469.2469.244,000
04 Jan 202369.9770.2769.7470.0370.037,600
03 Jan 202369.5969.5967.2768.0168.014,700
30 Dec 202269.0369.2468.7368.9868.987,200
29 Dec 202268.5669.4268.5669.1769.177,100
28 Dec 202268.2769.0068.1068.2068.2032,100
27 Dec 202268.1968.4467.9268.1768.175,800
23 Dec 202269.2569.2567.2968.0768.075,400
22 Dec 202268.9568.9567.3868.2568.257,000
21 Dec 202267.1467.4966.8667.3567.355,500
20 Dec 202266.5666.7466.1866.6166.6113,000
19 Dec 202268.4168.4167.7567.7567.756,600
16 Dec 202268.8469.1568.8069.1469.149,500
15 Dec 202269.9069.9969.1369.5269.523,800
14 Dec 202272.3772.3771.2271.7471.742,600
13 Dec 202272.9073.2871.8172.2972.299,000
12 Dec 202270.4870.4869.4770.0070.004,900
09 Dec 202270.3570.7570.0370.7570.755,000
08 Dec 202269.9571.0269.9570.5570.5510,600
07 Dec 202272.3772.3769.4570.6770.678,900
06 Dec 202271.3572.0069.7169.8269.8216,800
05 Dec 202270.5371.4170.5371.0071.003,600
02 Dec 202273.0273.5273.0273.5273.521,800
01 Dec 202272.5273.0572.5273.0573.052,000
30 Nov 202270.0073.0970.0072.8772.873,300
29 Nov 202270.1671.0570.1670.6070.602,300
28 Nov 202270.0471.2670.0470.9570.952,200
25 Nov 202270.4070.6770.4070.6570.659,800
23 Nov 202270.7970.7969.4969.9369.932,600
22 Nov 202270.8170.8167.5068.8868.8812,800
21 Nov 202268.4068.4067.9768.1868.188,200
18 Nov 202271.2671.2666.8469.1269.127,600
17 Nov 202269.0069.0568.2469.0569.053,600
16 Nov 202268.4269.0368.0968.8168.813,200
15 Nov 202268.4369.3968.4369.1369.138,900
14 Nov 202267.9867.9867.2067.7167.717,100
11 Nov 202270.3171.0069.8670.7770.772,700
10 Nov 202265.7768.1965.7768.1968.198,600
09 Nov 202264.4564.4563.6263.6263.6210,000
08 Nov 202264.2265.0364.2264.6464.6424,700
07 Nov 202263.8964.1963.8064.0364.0310,000
04 Nov 202262.3863.6962.3863.6963.6913,500
03 Nov 202261.0061.0060.3960.8160.8123,400
02 Nov 202264.0065.0063.0563.0563.0517,400
01 Nov 202264.6064.8263.8663.9063.9030,400
31 Oct 202263.0864.4163.0863.4263.4211,700
28 Oct 202262.5764.1362.5763.6563.658,000
27 Oct 202265.7865.7863.7564.0564.0510,400
26 Oct 202264.0064.7063.6064.7064.703,300
25 Oct 202262.6263.8162.6263.1763.1733,200
24 Oct 202261.7562.0361.5461.7761.7717,200
21 Oct 202261.0062.5161.0062.2062.2011,300
20 Oct 202263.0463.0460.6060.7660.7615,200
19 Oct 202262.3563.4962.0962.3062.3014,500
18 Oct 202262.1162.5861.8762.0562.0530,800
17 Oct 202260.2561.7660.2561.3461.3413,500
14 Oct 202259.4561.8159.2359.3259.3210,000
13 Oct 202258.0960.1857.6258.8458.8420,500
12 Oct 202260.0060.0759.1859.6659.6610,300
11 Oct 202260.6561.6160.1561.0061.0036,200
10 Oct 202262.4662.4661.6861.6861.6814,500
07 Oct 202265.0065.1964.0264.0364.0312,600
06 Oct 202265.4766.9465.3465.3465.347,000
05 Oct 202267.2167.7165.0766.8266.8210,300
04 Oct 202264.6767.2164.6766.4666.4654,200
03 Oct 202263.2564.8563.2564.8564.8518,000
30 Sept 202263.1363.1362.1962.5762.5710,600
29 Sept 202266.2968.6166.2966.8066.8030,000
28 Sept 202265.9067.2665.7867.2667.2616,200
27 Sept 202265.6566.2864.4264.5064.5082,000
26 Sept 202266.2266.4865.0665.6665.6629,600
23 Sept 202262.9264.3762.6663.8963.899,400
22 Sept 202267.0568.1066.3067.2067.2011,500
21 Sept 202267.2369.0067.2067.2067.205,400
21 Sept 20220.499 Dividend
20 Sept 202267.8370.3867.8369.6069.1023,200
19 Sept 202269.7871.2369.7871.2370.7217,900
16 Sept 202271.6972.5771.1571.1570.645,900
15 Sept 202272.8972.8970.8170.8970.388,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...