Australia markets closed

Cochlear Limited (COH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
339.87+4.29 (+1.28%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024335.85350.31334.60339.87339.87143,095
25 July 2024339.90341.16335.58335.58335.58141,111
24 July 2024336.99348.58336.03342.66342.66186,517
23 July 2024331.36338.04331.00338.04338.04108,066
22 July 2024323.68328.89323.30328.44328.4481,931
19 July 2024323.59326.31318.39323.80323.80147,826
18 July 2024339.50339.58331.56333.59333.59137,115
17 July 2024335.73340.34334.00337.54337.5494,054
16 July 2024336.27340.77333.84333.84333.84101,057
15 July 2024331.85336.98330.89335.70335.7093,646
12 July 2024328.00330.90326.02328.00328.00103,127
11 July 2024327.16327.86322.92326.48326.4890,720
10 July 2024320.35325.96319.73325.14325.14112,375
09 July 2024317.96320.74315.50319.77319.77103,436
08 July 2024322.00322.00317.96317.96317.9654,638
05 July 2024317.85322.50317.56322.03322.0369,379
04 July 2024317.92322.28316.91318.74318.7451,002
03 July 2024317.49318.70314.95315.10315.10148,082
02 July 2024318.00319.56313.62317.27317.27172,818
01 July 2024328.00329.00322.10322.56322.56106,313
28 June 2024329.16334.63328.79332.15332.15147,549
27 June 2024322.52326.17318.78326.17326.1791,117
26 June 2024331.33333.68326.37326.50326.50101,691
25 June 2024323.00333.41318.71332.51332.51296,551
24 June 2024323.01325.00320.51323.75323.7583,906
21 June 2024317.27325.10317.27325.10325.10194,391
20 June 2024330.00330.42315.01315.01315.01334,280
19 June 2024332.30332.85329.51330.76330.76116,002
18 June 2024324.89332.63324.89332.16332.1683,054
17 June 2024323.25327.92322.02327.28327.2871,351
14 June 2024326.02328.03323.51323.51323.5172,943
13 June 2024327.33329.26325.96326.65326.6591,895
12 June 2024325.35325.35321.46324.59324.5995,003
11 June 2024325.56329.50322.56326.28326.28112,405
07 June 2024329.98332.37327.30332.07332.0753,134
06 June 2024329.87332.88328.15329.41329.41129,010
05 June 2024322.01327.95320.71327.95327.95138,715
04 June 2024324.88326.10320.31320.31320.31104,804
03 June 2024324.88324.88319.62322.30322.3090,126
31 May 2024322.00324.88320.69322.56322.56434,734
30 May 2024312.71319.92311.67319.92319.9284,656
29 May 2024318.81318.91311.66314.55314.55150,933
28 May 2024325.91326.52320.00320.00320.00118,445
27 May 2024321.63324.92320.05324.92324.9278,850
24 May 2024318.85321.19317.10321.04321.04110,194
23 May 2024315.98324.57315.98322.03322.03144,381
22 May 2024318.57321.35316.66317.04317.04155,148
21 May 2024318.01320.75317.33318.43318.43129,145
20 May 2024330.00330.00319.71319.71319.7183,008
17 May 2024336.21336.63330.38330.39330.3998,108
16 May 2024335.86340.56334.43338.90338.90141,622
15 May 2024329.55332.77326.61331.87331.8785,367
14 May 2024325.07327.79325.07325.65325.6595,996
13 May 2024319.51325.59319.51324.92324.9281,751
10 May 2024318.69321.73316.38320.33320.33109,822
09 May 2024330.04330.40322.37322.37322.37131,579
08 May 2024328.67331.44327.57329.52329.5288,956
07 May 2024324.66329.06321.61327.81327.81103,732
06 May 2024322.56326.02320.52323.90323.9083,456
03 May 2024318.11322.93317.21320.82320.8259,539
02 May 2024317.90319.49315.65316.29316.2984,614
01 May 2024318.59321.42315.17317.17317.17144,972
30 Apr 2024322.03326.37320.55325.10325.1089,276
29 Apr 2024324.10325.28322.42323.83323.8376,226
26 Apr 2024317.71322.00315.96320.77320.77116,242
24 Apr 2024324.50325.96319.78319.99319.9986,884
23 Apr 2024323.79324.84322.05322.90322.90135,333
22 Apr 2024318.18323.38317.31323.05323.0583,229
19 Apr 2024315.20318.89311.30315.65315.65118,504
18 Apr 2024315.01320.99315.01318.89318.8996,002
17 Apr 2024314.78319.28311.06318.24318.2498,774
16 Apr 2024316.02317.76313.00314.77314.77128,349
15 Apr 2024318.00319.84316.42318.38318.3881,019
12 Apr 2024319.81321.49318.22320.06320.0672,884
11 Apr 2024313.82321.00313.37321.00321.00130,945
10 Apr 2024319.07324.40317.41319.02319.02240,422
09 Apr 2024323.50326.02317.99319.07319.07107,265
08 Apr 2024324.80329.44324.60326.03326.0385,858
05 Apr 2024330.76331.80326.43326.43326.4399,109
04 Apr 2024333.99336.28331.50333.59333.5992,515
03 Apr 2024332.86335.07329.29329.93329.93109,049
02 Apr 2024340.21342.40335.22336.12336.12139,973
28 Mar 2024338.49340.15335.45337.52337.52122,848
27 Mar 2024341.57341.57333.91336.83336.8374,044
26 Mar 2024338.91339.25333.90334.95334.95114,213
25 Mar 2024331.94338.23330.92337.31337.3196,366
22 Mar 2024330.32331.75325.16331.75331.7580,017
21 Mar 2024331.30333.60323.00328.87328.87229,602
21 Mar 20242 Dividend
20 Mar 2024328.90330.85326.93329.68327.68256,069
19 Mar 2024332.62333.50326.51329.99327.99121,661
18 Mar 2024331.70333.31330.27332.70330.6876,214
15 Mar 2024334.08334.82330.09332.98330.96270,676
14 Mar 2024332.81337.38330.44336.52334.48150,183
13 Mar 2024333.85334.36330.83332.77330.75158,738
12 Mar 2024334.82335.82328.45333.76331.74113,693
11 Mar 2024337.12339.11333.83335.62333.5890,337
08 Mar 2024337.84342.83337.06341.86339.79122,230
07 Mar 2024340.79340.79331.91335.72333.68123,332
06 Mar 2024335.00339.00335.00337.63335.5897,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...