COH.AX - Cochlear Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 249.01 | 251.00 | 244.67 | 245.01 | 245.01 | 130,608 |
| 01 June 2023 | 242.28 | 248.83 | 242.24 | 248.25 | 248.25 | 125,834 |
| 31 May 2023 | 244.64 | 245.15 | 242.90 | 243.41 | 243.41 | 329,607 |
| 30 May 2023 | 245.97 | 246.34 | 243.50 | 244.95 | 244.95 | 90,658 |
| 29 May 2023 | 247.00 | 248.00 | 244.87 | 245.15 | 245.15 | 104,369 |
| 26 May 2023 | 243.95 | 245.20 | 242.18 | 245.00 | 245.00 | 133,100 |
| 25 May 2023 | 242.22 | 244.74 | 240.94 | 244.04 | 244.04 | 164,925 |
| 24 May 2023 | 241.55 | 243.97 | 240.71 | 243.69 | 243.69 | 181,335 |
| 23 May 2023 | 246.18 | 248.00 | 244.23 | 244.75 | 244.75 | 185,785 |
| 22 May 2023 | 248.62 | 249.00 | 244.17 | 244.97 | 244.97 | 79,627 |
| 19 May 2023 | 247.88 | 248.09 | 246.30 | 247.99 | 247.99 | 249,609 |
| 18 May 2023 | 247.78 | 249.92 | 245.80 | 247.00 | 247.00 | 156,177 |
| 17 May 2023 | 247.36 | 247.36 | 244.51 | 246.18 | 246.18 | 164,760 |
| 16 May 2023 | 248.09 | 248.33 | 244.41 | 248.33 | 248.33 | 109,921 |
| 15 May 2023 | 246.91 | 249.23 | 245.69 | 248.63 | 248.63 | 76,381 |
| 12 May 2023 | 246.41 | 248.39 | 244.94 | 247.59 | 247.59 | 86,785 |
| 11 May 2023 | 246.76 | 246.76 | 242.83 | 245.70 | 245.70 | 161,700 |
| 10 May 2023 | 241.55 | 245.85 | 241.22 | 244.93 | 244.93 | 148,907 |
| 09 May 2023 | 242.44 | 244.06 | 240.88 | 243.04 | 243.04 | 109,267 |
| 08 May 2023 | 244.59 | 245.28 | 241.88 | 243.90 | 243.90 | 125,280 |
| 05 May 2023 | 246.02 | 248.33 | 245.14 | 245.59 | 245.59 | 81,328 |
| 04 May 2023 | 245.00 | 247.02 | 244.06 | 245.60 | 245.60 | 109,311 |
| 03 May 2023 | 243.20 | 245.91 | 242.94 | 244.44 | 244.44 | 130,127 |
| 02 May 2023 | 248.05 | 249.27 | 244.90 | 245.69 | 245.69 | 135,959 |
| 01 May 2023 | 248.89 | 250.00 | 246.04 | 246.34 | 246.34 | 112,978 |
| 28 Apr 2023 | 249.36 | 250.99 | 245.12 | 246.64 | 246.64 | 227,288 |
| 27 Apr 2023 | 251.11 | 251.34 | 248.00 | 249.24 | 249.24 | 116,816 |
| 26 Apr 2023 | 251.28 | 251.76 | 250.32 | 251.03 | 251.03 | 186,925 |
| 24 Apr 2023 | 250.99 | 253.36 | 249.76 | 251.54 | 251.54 | 67,094 |
| 21 Apr 2023 | 248.78 | 250.77 | 248.00 | 249.42 | 249.42 | 120,899 |
| 20 Apr 2023 | 249.39 | 249.39 | 247.13 | 248.25 | 248.25 | 130,341 |
| 19 Apr 2023 | 245.50 | 249.09 | 244.46 | 247.96 | 247.96 | 146,720 |
| 18 Apr 2023 | 247.50 | 248.89 | 245.60 | 247.45 | 247.45 | 172,852 |
| 17 Apr 2023 | 248.62 | 251.50 | 247.66 | 248.61 | 248.61 | 140,553 |
| 14 Apr 2023 | 251.05 | 251.30 | 246.65 | 248.07 | 248.07 | 125,497 |
| 13 Apr 2023 | 248.66 | 250.72 | 247.68 | 250.39 | 250.39 | 154,147 |
| 12 Apr 2023 | 248.84 | 249.20 | 246.56 | 248.18 | 248.18 | 142,127 |
| 11 Apr 2023 | 249.44 | 250.99 | 247.44 | 247.82 | 247.82 | 177,511 |
| 06 Apr 2023 | 244.54 | 246.58 | 243.54 | 246.40 | 246.40 | 242,071 |
| 05 Apr 2023 | 243.34 | 244.07 | 241.84 | 242.94 | 242.94 | 131,690 |
| 04 Apr 2023 | 238.90 | 242.25 | 238.42 | 242.25 | 242.25 | 220,509 |
| 03 Apr 2023 | 235.76 | 237.70 | 234.33 | 237.70 | 237.70 | 154,718 |
| 31 Mar 2023 | 230.77 | 236.69 | 230.77 | 236.69 | 236.69 | 185,864 |
| 30 Mar 2023 | 232.81 | 234.97 | 230.24 | 231.05 | 231.05 | 117,325 |
| 29 Mar 2023 | 229.06 | 230.08 | 226.78 | 229.62 | 229.62 | 167,025 |
| 28 Mar 2023 | 232.11 | 232.53 | 229.17 | 230.31 | 230.31 | 118,102 |
| 27 Mar 2023 | 226.34 | 230.50 | 225.51 | 230.17 | 230.17 | 106,519 |
| 24 Mar 2023 | 222.29 | 226.56 | 221.80 | 225.89 | 225.89 | 93,646 |
| 23 Mar 2023 | 228.00 | 228.67 | 222.60 | 223.39 | 223.39 | 208,191 |
| 22 Mar 2023 | 228.99 | 230.79 | 226.39 | 228.67 | 228.67 | 162,806 |
| 21 Mar 2023 | 224.63 | 228.92 | 224.30 | 226.58 | 226.58 | 125,819 |
| 20 Mar 2023 | 1.55 Dividend | |||||
| 20 Mar 2023 | 227.71 | 228.45 | 224.63 | 225.32 | 223.77 | 106,128 |
| 17 Mar 2023 | 230.70 | 231.77 | 225.63 | 228.95 | 227.38 | 192,415 |
| 16 Mar 2023 | 226.65 | 230.67 | 223.85 | 230.25 | 228.67 | 264,967 |
| 15 Mar 2023 | 225.14 | 227.40 | 221.91 | 226.81 | 225.25 | 198,417 |
| 14 Mar 2023 | 225.50 | 226.14 | 221.89 | 223.88 | 222.34 | 219,870 |
| 13 Mar 2023 | 230.68 | 231.00 | 223.00 | 226.36 | 224.80 | 93,213 |
| 10 Mar 2023 | 232.00 | 232.00 | 228.98 | 229.71 | 228.13 | 104,710 |
| 09 Mar 2023 | 231.23 | 232.31 | 228.38 | 231.28 | 229.69 | 162,271 |
| 08 Mar 2023 | 228.84 | 234.00 | 227.22 | 233.29 | 231.69 | 152,495 |
| 07 Mar 2023 | 229.38 | 230.80 | 226.73 | 230.80 | 229.21 | 114,203 |
| 06 Mar 2023 | 225.84 | 227.52 | 224.79 | 226.08 | 224.52 | 104,493 |
| 03 Mar 2023 | 223.44 | 225.98 | 221.79 | 223.28 | 221.74 | 94,362 |
| 02 Mar 2023 | 224.76 | 224.76 | 220.49 | 222.93 | 221.40 | 158,996 |
| 01 Mar 2023 | 224.05 | 225.40 | 221.88 | 223.41 | 221.87 | 109,593 |
| 28 Feb 2023 | 228.00 | 228.69 | 222.22 | 222.22 | 220.69 | 421,325 |
| 27 Feb 2023 | 226.20 | 227.32 | 223.93 | 226.78 | 225.22 | 100,600 |
| 24 Feb 2023 | 225.03 | 226.64 | 223.45 | 226.19 | 224.63 | 80,096 |
| 23 Feb 2023 | 226.06 | 227.76 | 223.30 | 225.00 | 223.45 | 112,950 |
| 22 Feb 2023 | 222.00 | 225.96 | 221.79 | 225.58 | 224.03 | 161,314 |
| 21 Feb 2023 | 223.22 | 224.85 | 222.43 | 223.86 | 222.32 | 94,453 |
| 20 Feb 2023 | 225.52 | 225.98 | 223.75 | 224.60 | 223.05 | 82,728 |
| 17 Feb 2023 | 223.84 | 225.87 | 222.02 | 224.99 | 223.44 | 121,661 |
| 16 Feb 2023 | 220.89 | 227.21 | 220.89 | 226.62 | 225.06 | 171,189 |
| 15 Feb 2023 | 215.46 | 225.95 | 215.03 | 225.28 | 223.73 | 253,937 |
| 14 Feb 2023 | 211.00 | 211.50 | 208.18 | 209.08 | 207.64 | 94,701 |
| 13 Feb 2023 | 210.91 | 211.05 | 207.60 | 209.76 | 208.32 | 93,403 |
| 10 Feb 2023 | 212.35 | 213.08 | 209.85 | 211.68 | 210.22 | 61,217 |
| 09 Feb 2023 | 215.47 | 217.35 | 212.78 | 214.55 | 213.07 | 84,722 |
| 08 Feb 2023 | 217.59 | 218.21 | 215.03 | 216.38 | 214.89 | 85,720 |
| 07 Feb 2023 | 218.91 | 219.69 | 216.33 | 216.89 | 215.40 | 70,269 |
| 06 Feb 2023 | 220.27 | 221.69 | 219.51 | 220.28 | 218.76 | 88,234 |
| 03 Feb 2023 | 218.50 | 222.09 | 218.06 | 221.96 | 220.43 | 134,507 |
| 02 Feb 2023 | 215.00 | 217.21 | 214.55 | 216.90 | 215.41 | 110,251 |
| 01 Feb 2023 | 213.85 | 214.76 | 211.22 | 212.50 | 211.04 | 192,647 |
| 31 Jan 2023 | 208.75 | 212.45 | 208.28 | 212.45 | 210.99 | 183,137 |
| 30 Jan 2023 | 206.99 | 210.00 | 206.53 | 208.77 | 207.33 | 116,340 |
| 27 Jan 2023 | 204.32 | 206.99 | 202.20 | 206.53 | 205.11 | 133,915 |
| 25 Jan 2023 | 204.56 | 207.57 | 202.23 | 206.02 | 204.60 | 151,687 |
| 24 Jan 2023 | 208.84 | 209.81 | 201.78 | 203.41 | 202.01 | 216,866 |
| 23 Jan 2023 | 212.05 | 213.00 | 207.40 | 208.70 | 207.26 | 167,511 |
| 20 Jan 2023 | 214.71 | 215.00 | 210.69 | 211.64 | 210.18 | 202,731 |
| 19 Jan 2023 | 214.14 | 214.25 | 210.02 | 214.25 | 212.78 | 107,305 |
| 18 Jan 2023 | 212.00 | 213.64 | 210.84 | 212.16 | 210.70 | 100,778 |
| 17 Jan 2023 | 209.98 | 211.10 | 208.89 | 210.41 | 208.96 | 114,695 |
| 16 Jan 2023 | 208.76 | 209.98 | 208.00 | 209.95 | 208.51 | 66,417 |
| 13 Jan 2023 | 208.50 | 209.08 | 206.91 | 207.80 | 206.37 | 104,974 |
| 12 Jan 2023 | 209.28 | 210.25 | 206.23 | 208.41 | 206.98 | 125,727 |
| 11 Jan 2023 | 209.64 | 210.00 | 206.25 | 207.00 | 205.58 | 131,417 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.