Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	76.03	76.10	75.83	75.85	75.85	5,100
03 Feb 2023	77.32	77.32	77.00	77.00	77.00	1,400
02 Feb 2023	77.92	77.92	76.80	76.90	76.90	1,700
01 Feb 2023	75.59	76.25	74.93	75.88	75.88	3,200
31 Jan 2023	74.25	75.47	74.16	75.17	75.17	4,000
30 Jan 2023	74.19	74.49	73.63	73.63	73.63	1,600
27 Jan 2023	74.12	74.12	73.61	73.61	73.61	2,000
26 Jan 2023	73.72	74.30	73.72	74.30	74.30	1,500
25 Jan 2023	72.61	73.56	72.61	73.44	73.44	2,600
24 Jan 2023	71.43	71.64	71.16	71.58	71.58	4,600
23 Jan 2023	73.37	73.67	73.18	73.41	73.41	1,700
20 Jan 2023	73.88	74.16	73.88	74.16	74.16	2,700
19 Jan 2023	74.07	74.29	73.77	74.10	74.10	2,400
18 Jan 2023	73.74	73.74	73.72	73.72	73.72	1,400
17 Jan 2023	73.61	73.72	73.43	73.68	73.68	4,700
13 Jan 2023	72.40	72.92	72.40	72.92	72.92	1,300
12 Jan 2023	72.97	72.97	72.97	72.97	72.97	1,200
11 Jan 2023	71.50	71.75	71.40	71.63	71.63	4,300
10 Jan 2023	72.84	72.84	71.89	72.05	72.05	7,200
09 Jan 2023	72.91	72.91	71.95	72.19	72.19	10,800
06 Jan 2023	69.24	71.52	69.24	71.52	71.52	9,600
05 Jan 2023	69.50	69.62	69.24	69.24	69.24	4,000
04 Jan 2023	69.97	70.27	69.74	70.03	70.03	7,600
03 Jan 2023	69.59	69.59	67.27	68.01	68.01	4,700
30 Dec 2022	69.03	69.24	68.73	68.98	68.98	7,200
29 Dec 2022	68.56	69.42	68.56	69.17	69.17	7,100
28 Dec 2022	68.27	69.00	68.10	68.20	68.20	32,100
27 Dec 2022	68.19	68.44	67.92	68.17	68.17	5,800
23 Dec 2022	69.25	69.25	67.29	68.07	68.07	5,400
22 Dec 2022	68.95	68.95	67.38	68.25	68.25	7,000
21 Dec 2022	67.14	67.49	66.86	67.35	67.35	5,500
20 Dec 2022	66.56	66.74	66.18	66.61	66.61	13,000
19 Dec 2022	68.41	68.41	67.75	67.75	67.75	6,600
16 Dec 2022	68.84	69.15	68.80	69.14	69.14	9,500
15 Dec 2022	69.90	69.99	69.13	69.52	69.52	3,800
14 Dec 2022	72.37	72.37	71.22	71.74	71.74	2,600
13 Dec 2022	72.90	73.28	71.81	72.29	72.29	9,000
12 Dec 2022	70.48	70.48	69.47	70.00	70.00	4,900
09 Dec 2022	70.35	70.75	70.03	70.75	70.75	5,000
08 Dec 2022	69.95	71.02	69.95	70.55	70.55	10,600
07 Dec 2022	72.37	72.37	69.45	70.67	70.67	8,900
06 Dec 2022	71.35	72.00	69.71	69.82	69.82	16,800
05 Dec 2022	70.53	71.41	70.53	71.00	71.00	3,600
02 Dec 2022	73.02	73.52	73.02	73.52	73.52	1,800
01 Dec 2022	72.52	73.05	72.52	73.05	73.05	2,000
30 Nov 2022	70.00	73.09	70.00	72.87	72.87	3,300
29 Nov 2022	70.16	71.05	70.16	70.60	70.60	2,300
28 Nov 2022	70.04	71.26	70.04	70.95	70.95	2,200
25 Nov 2022	70.40	70.67	70.40	70.65	70.65	9,800
23 Nov 2022	70.79	70.79	69.49	69.93	69.93	2,600
22 Nov 2022	70.81	70.81	67.50	68.88	68.88	12,800
21 Nov 2022	68.40	68.40	67.97	68.18	68.18	8,200
18 Nov 2022	71.26	71.26	66.84	69.12	69.12	7,600
17 Nov 2022	69.00	69.05	68.24	69.05	69.05	3,600
16 Nov 2022	68.42	69.03	68.09	68.81	68.81	3,200
15 Nov 2022	68.43	69.39	68.43	69.13	69.13	8,900
14 Nov 2022	67.98	67.98	67.20	67.71	67.71	7,100
11 Nov 2022	70.31	71.00	69.86	70.77	70.77	2,700
10 Nov 2022	65.77	68.19	65.77	68.19	68.19	8,600
09 Nov 2022	64.45	64.45	63.62	63.62	63.62	10,000
08 Nov 2022	64.22	65.03	64.22	64.64	64.64	24,700
07 Nov 2022	63.89	64.19	63.80	64.03	64.03	10,000
04 Nov 2022	62.38	63.69	62.38	63.69	63.69	13,500
03 Nov 2022	61.00	61.00	60.39	60.81	60.81	23,400
02 Nov 2022	64.00	65.00	63.05	63.05	63.05	17,400
01 Nov 2022	64.60	64.82	63.86	63.90	63.90	30,400
31 Oct 2022	63.08	64.41	63.08	63.42	63.42	11,700
28 Oct 2022	62.57	64.13	62.57	63.65	63.65	8,000
27 Oct 2022	65.78	65.78	63.75	64.05	64.05	10,400
26 Oct 2022	64.00	64.70	63.60	64.70	64.70	3,300
25 Oct 2022	62.62	63.81	62.62	63.17	63.17	33,200
24 Oct 2022	61.75	62.03	61.54	61.77	61.77	17,200
21 Oct 2022	61.00	62.51	61.00	62.20	62.20	11,300
20 Oct 2022	63.04	63.04	60.60	60.76	60.76	15,200
19 Oct 2022	62.35	63.49	62.09	62.30	62.30	14,500
18 Oct 2022	62.11	62.58	61.87	62.05	62.05	30,800
17 Oct 2022	60.25	61.76	60.25	61.34	61.34	13,500
14 Oct 2022	59.45	61.81	59.23	59.32	59.32	10,000
13 Oct 2022	58.09	60.18	57.62	58.84	58.84	20,500
12 Oct 2022	60.00	60.07	59.18	59.66	59.66	10,300
11 Oct 2022	60.65	61.61	60.15	61.00	61.00	36,200
10 Oct 2022	62.46	62.46	61.68	61.68	61.68	14,500
07 Oct 2022	65.00	65.19	64.02	64.03	64.03	12,600
06 Oct 2022	65.47	66.94	65.34	65.34	65.34	7,000
05 Oct 2022	67.21	67.71	65.07	66.82	66.82	10,300
04 Oct 2022	64.67	67.21	64.67	66.46	66.46	54,200
03 Oct 2022	63.25	64.85	63.25	64.85	64.85	18,000
30 Sept 2022	63.13	63.13	62.19	62.57	62.57	10,600
29 Sept 2022	66.29	68.61	66.29	66.80	66.80	30,000
28 Sept 2022	65.90	67.26	65.78	67.26	67.26	16,200
27 Sept 2022	65.65	66.28	64.42	64.50	64.50	82,000
26 Sept 2022	66.22	66.48	65.06	65.66	65.66	29,600
23 Sept 2022	62.92	64.37	62.66	63.89	63.89	9,400
22 Sept 2022	67.05	68.10	66.30	67.20	67.20	11,500
21 Sept 2022	67.23	69.00	67.20	67.20	67.20	5,400
21 Sept 2022	0.499 Dividend
20 Sept 2022	67.83	70.38	67.83	69.60	69.10	23,200
19 Sept 2022	69.78	71.23	69.78	71.23	70.72	17,900
16 Sept 2022	71.69	72.57	71.15	71.15	70.64	5,900
15 Sept 2022	72.89	72.89	70.81	70.89	70.38	8,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6931+0.0041(+0.59%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.33+1.22(+1.65%)

GOLD1,883.20+3.70(+0.20%)

BTC-AUD33,209.52+19.68(+0.06%)

Get our best money-saving hacks and pro tips now

Cochlear Limited (CHEOY)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6931
+0.0041(+0.59%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.33
+1.22(+1.65%)

GOLD
1,883.20
+3.70(+0.20%)

BTC-AUD
33,209.52
+19.68(+0.06%)