Australia markets closed

Cochlear Limited (COH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
324.92+3.88 (+1.21%)
At close: 04:10PM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 2024331.17336.31330.01335.07333.04140,414
04 Mar 2024334.94339.11333.03337.55335.50143,466
01 Mar 2024347.00347.49333.35336.50334.46201,821
29 Feb 2024346.85350.17343.82350.17348.05457,354
28 Feb 2024343.87346.51342.61345.07342.98122,145
27 Feb 2024344.04345.50338.90342.57340.4994,405
26 Feb 2024346.60347.25344.06345.87343.7783,024
23 Feb 2024342.88345.40339.87343.73341.6477,590
22 Feb 2024341.73343.10335.78340.49338.42220,843
21 Feb 2024332.95343.70331.73341.07339.00271,202
20 Feb 2024328.65331.13327.00330.31328.31101,568
19 Feb 2024331.14331.93324.65327.82325.83119,697
16 Feb 2024336.26339.18334.54334.54332.51152,874
15 Feb 2024329.14333.99323.06331.00328.99170,386
14 Feb 2024323.98329.62321.04329.07327.07143,269
13 Feb 2024323.27325.81320.35324.41322.44139,855
12 Feb 2024316.53324.13315.00321.71319.7693,060
09 Feb 2024307.26322.73305.29322.73320.77226,721
08 Feb 2024308.00311.29301.28304.74302.89359,030
07 Feb 2024289.33293.27288.10291.79290.02230,312
06 Feb 2024301.74301.74286.68287.29285.55298,235
05 Feb 2024309.30311.22308.02308.45306.5893,586
02 Feb 2024306.50311.46306.20309.31307.43151,591
01 Feb 2024302.66306.00300.97304.87303.02132,209
31 Jan 2024301.00304.91299.39304.48302.63211,227
30 Jan 2024303.95305.69300.90301.37299.54123,106
29 Jan 2024302.00302.67298.72302.45300.62119,655
25 Jan 2024299.69302.79298.70299.50297.68118,095
24 Jan 2024297.50301.94286.89297.79295.98192,569
23 Jan 2024299.08304.88297.62301.99300.1688,337
22 Jan 2024298.40305.80297.43298.96297.15156,337
19 Jan 2024292.07298.73288.22298.73296.92177,045
18 Jan 2024287.38290.55285.95289.56287.80172,866
17 Jan 2024285.77288.91284.26288.33286.58149,549
16 Jan 2024288.83289.47283.70284.97283.24135,458
15 Jan 2024293.22294.32290.97291.47289.7020,879
12 Jan 2024294.88295.83293.51294.41292.62147,017
11 Jan 2024299.20300.00293.95295.00293.21203,426
10 Jan 2024294.62298.49294.37297.24295.44193,968
09 Jan 2024294.36296.66292.00295.95294.15194,897
08 Jan 2024295.40297.12291.25291.25289.48119,810
05 Jan 2024296.20299.99296.20297.95296.1473,022
04 Jan 2024294.29298.17294.22297.07295.27100,411
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...