Australia markets close in 4 hours 32 minutes

Cochlear Limited (CHEOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
77.40+1.02 (+1.33%)
At close: 03:22PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202276.3377.6776.3377.4077.404,400
24 May 202277.1577.1575.8776.3876.386,500
23 May 202277.6978.2077.4377.5277.527,500
20 May 202276.4776.4774.9175.3975.396,300
19 May 202274.8575.8674.8575.8675.863,200
18 May 202275.3375.5773.9273.9273.925,800
17 May 202274.2775.0774.2774.4274.427,200
16 May 202273.2174.2973.2073.6673.668,100
13 May 202273.4074.6773.4074.4774.476,300
12 May 202273.0473.0470.6271.7671.7610,300
11 May 202275.7475.7473.4273.4273.4212,500
10 May 202272.8974.0472.4874.0174.0127,300
09 May 202275.0975.4674.3275.1075.109,000
06 May 202277.0278.0476.8276.8276.8216,900
05 May 202279.5782.9779.5479.5479.545,800
04 May 202280.8783.7980.5582.6582.656,700
03 May 202279.8281.0679.8280.0780.077,300
02 May 202279.1080.3578.5879.1079.107,100
29 Apr 202284.7084.7081.0181.1681.164,900
28 Apr 202280.0782.3780.0782.3782.379,500
27 Apr 202283.3583.5082.5583.1083.1013,300
26 Apr 202283.2083.2081.6682.4582.459,500
25 Apr 202281.6983.3181.6983.3183.314,200
22 Apr 202285.5485.5483.5283.7683.768,500
21 Apr 202288.5088.5085.9686.9486.942,300
20 Apr 202284.8785.0084.0584.0584.053,700
19 Apr 202283.1283.7783.1283.7783.776,500
18 Apr 202283.7483.7482.0082.5582.552,900
14 Apr 202284.0984.0983.7883.8583.851,900
13 Apr 202283.9384.1883.3384.1884.1828,100
12 Apr 202283.6283.6482.8183.1283.1214,700
11 Apr 202283.4783.5883.0083.5083.501,700
08 Apr 202284.5984.8384.2284.8384.837,800
07 Apr 202284.1285.0184.1284.8184.811,500
06 Apr 202284.7585.1384.3284.3284.321,800
05 Apr 202282.7284.8582.7284.8584.851,300
04 Apr 202284.8285.9884.8285.1785.172,600
01 Apr 202283.4083.7083.4083.5983.591,300
31 Mar 202284.7984.7984.7984.7984.791,000
30 Mar 202283.4084.0583.4083.6583.656,300
29 Mar 202283.7783.7781.4183.2483.244,100
28 Mar 202281.6581.8080.6681.8081.802,300
25 Mar 202284.5084.8384.5084.6184.612,600
25 Mar 20220.564 Dividend
24 Mar 202283.5784.3783.5784.3783.816,500
23 Mar 202282.9583.7582.9583.7583.192,300
22 Mar 202283.8084.3683.5683.8983.332,500
21 Mar 202282.9083.3982.9083.3982.831,600
18 Mar 202282.8883.9282.8883.9283.361,700
17 Mar 202282.4484.0382.4483.1182.551,900
16 Mar 202281.0381.5180.2381.4580.914,400
15 Mar 202280.3580.6979.7180.6980.154,700
14 Mar 202279.8079.8278.2178.3877.863,400
11 Mar 202280.5080.5078.2378.2377.717,600
10 Mar 202281.1081.1079.6180.9480.4016,500
09 Mar 202280.6680.6678.6078.6078.073,300
08 Mar 202278.2479.7077.6979.3578.8223,900
07 Mar 202280.9580.9578.6179.7579.2212,200
04 Mar 202283.6083.6082.4083.3582.7914,300
03 Mar 202281.3582.9880.7781.9281.3729,800
02 Mar 202282.8783.7382.5583.4882.9219,900
01 Mar 202281.8583.6781.8583.6783.1119,100
28 Feb 202281.7081.8481.1981.8481.2931,700
25 Feb 202278.9480.0078.9480.0079.476,000
24 Feb 202276.6378.2876.5478.2877.7622,600
23 Feb 202279.4979.8978.5079.0178.4844,700
22 Feb 202276.0077.2075.6377.0576.5318,400
18 Feb 202270.1170.3068.1668.9268.4612,900
17 Feb 202270.3870.3868.7569.5469.088,200
16 Feb 202270.6270.6269.1570.0169.5413,700
15 Feb 202269.9469.9467.6268.5568.0972,000
14 Feb 202268.0468.0467.0667.7067.2517,300
11 Feb 202268.8869.5367.9267.9967.5413,100
10 Feb 202270.7370.9769.9970.1469.677,900
09 Feb 202271.4071.4371.2871.3070.823,500
08 Feb 202269.3470.1369.3469.7669.294,600
07 Feb 202268.7169.2968.7168.9468.486,300
04 Feb 202269.9369.9368.0668.7268.2610,900
03 Feb 202269.7370.2267.7170.2269.759,100
02 Feb 202270.8370.9769.2970.9770.506,700
01 Feb 202270.7271.4769.2369.6969.2217,200
31 Jan 202269.2469.2467.6768.4267.9619,300
28 Jan 202263.1865.2763.1865.1164.6715,200
27 Jan 202265.0165.2364.3765.2364.7913,700
26 Jan 202267.7069.1567.7068.4367.978,800
25 Jan 202268.4668.6467.9368.5868.122,700
24 Jan 202268.5968.5967.3068.0867.623,900
21 Jan 202269.4169.9668.8068.8068.343,500
20 Jan 202269.9171.5169.9171.2570.773,400
19 Jan 202268.9570.6768.9570.0869.611,500
18 Jan 202271.8671.8671.2371.6871.202,000
14 Jan 202272.0573.2472.0573.2472.752,500
13 Jan 202274.4274.4273.9674.2073.701,200
12 Jan 202274.1575.3574.1575.3574.851,300
11 Jan 202271.5274.7171.5274.7174.212,100
10 Jan 202274.0574.0773.8273.8673.371,700
07 Jan 202274.3175.5474.3175.2274.721,300
06 Jan 202276.7576.7574.7574.7574.252,000
05 Jan 202278.8879.2678.4979.0078.478,400
04 Jan 202280.4480.8180.3180.3479.803,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...