Australia markets close in 55 minutes

Cochlear Limited (COH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
224.80-0.24 (-0.11%)
As of 02:57PM AEST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022224.14226.80223.93224.80224.8042,536
08 Aug 2022221.32225.32220.87225.04225.04157,044
05 Aug 2022221.71224.37220.15223.85223.8574,396
04 Aug 2022218.97222.20218.50219.96219.96122,244
03 Aug 2022219.94220.00214.76217.90217.90115,879
02 Aug 2022218.71219.72215.78219.26219.26108,947
01 Aug 2022213.95218.70213.50218.40218.40111,912
29 July 2022216.22216.54212.82214.23214.23162,957
28 July 2022213.00216.28210.06215.54215.54116,987
27 July 2022214.99216.12212.31212.63212.6393,039
26 July 2022210.16213.12208.79212.58212.5878,382
25 July 2022213.53213.99209.39210.56210.56188,498
22 July 2022210.00214.47207.90214.00214.00195,184
21 July 2022205.35208.30204.49207.40207.40351,028
20 July 2022203.33205.40201.71204.94204.94119,719
19 July 2022207.34211.11201.66201.66201.66184,000
18 July 2022214.89215.46210.03211.77211.77109,280
15 July 2022214.40216.68212.00214.71214.71587,301
14 July 2022203.27211.19203.17211.19211.19174,406
13 July 2022205.11205.55203.00204.28204.28127,192
12 July 2022204.95205.70203.55205.00205.00172,425
11 July 2022204.31205.00199.90202.42202.42178,828
08 July 2022200.91202.58199.86202.16202.16127,354
07 July 2022203.20203.46200.64201.44201.44159,874
06 July 2022199.13204.73199.13202.98202.98131,891
05 July 2022199.34202.17198.57199.87199.8794,897
04 July 2022203.54204.63198.78199.29199.29134,686
01 July 2022198.10201.15195.73199.63199.63153,572
30 June 2022199.48201.68198.24198.70198.70172,329
29 June 2022198.04199.26196.88198.00198.00123,122
28 June 2022203.79206.99200.67202.28202.28171,668
27 June 2022194.88203.79192.14202.89202.89162,399
24 June 2022198.51199.63193.84195.16195.16151,490
23 June 2022193.84196.66193.61195.63195.63122,802
22 June 2022191.55192.81190.71191.37191.37123,888
21 June 2022194.32194.32189.88190.55190.55141,357
20 June 2022191.55193.82190.98193.55193.55127,944
17 June 2022188.73190.30186.71188.98188.98384,305
16 June 2022195.58196.18191.56191.85191.85312,382
15 June 2022204.39204.39195.13197.54197.54233,746
14 June 2022207.17207.17200.07205.64205.64238,330
10 June 2022215.37216.83213.37214.54214.54101,054
09 June 2022218.22218.22216.04216.30216.3082,651
08 June 2022214.84219.98214.51217.75217.75100,937
07 June 2022216.01216.34212.20213.53213.53117,308
06 June 2022218.79219.35216.60218.06218.0661,019
03 June 2022220.42221.24217.63218.96218.9686,925
02 June 2022218.12219.26216.14217.89217.89112,255
01 June 2022224.99225.76221.01221.90221.9092,537
31 May 2022225.00226.44222.54222.97222.97250,286
30 May 2022221.35224.77219.04224.77224.7795,305
27 May 2022220.35221.81216.89218.50218.5076,727
26 May 2022215.41219.37215.41218.43218.4397,587
25 May 2022215.73218.38212.95217.33217.3393,106
24 May 2022218.91219.17215.73216.71216.71103,989
23 May 2022216.00219.56215.62219.33219.3394,153
20 May 2022214.73216.40214.11215.80215.8086,027
19 May 2022213.30216.00212.11214.27214.27103,951
18 May 2022215.06217.42214.05216.95216.9587,554
17 May 2022211.14212.44209.66211.98211.98105,591
16 May 2022218.60218.81212.01212.31212.31117,637
13 May 2022211.83215.58209.00214.56214.56161,391
12 May 2022213.64213.64208.11208.59208.59153,554
11 May 2022210.80214.65209.32214.38214.38261,214
10 May 2022213.07215.12207.88210.47210.47198,414
09 May 2022219.01220.36215.36216.48216.48123,757
06 May 2022224.05225.86214.11219.39219.39193,774
05 May 2022230.18231.84228.91229.08229.0899,339
04 May 2022228.40230.60227.74228.97228.9776,657
03 May 2022225.90228.43224.02226.69226.6988,870
02 May 2022227.82229.50223.22226.57226.57190,185
29 Apr 2022229.41231.74228.19231.74231.74206,981
28 Apr 2022231.48232.33227.67229.47229.47138,013
27 Apr 2022230.90232.31229.05230.75230.75113,092
26 Apr 2022228.68233.29228.68231.92231.92154,541
22 Apr 2022235.03236.15232.50233.17233.17101,376
21 Apr 2022231.06236.43230.01236.16236.16214,515
20 Apr 2022226.65227.56225.03227.20227.20134,891
19 Apr 2022225.00225.87223.08224.45224.4584,574
14 Apr 2022221.20226.40221.01226.11226.1173,615
13 Apr 2022222.83225.12221.80224.72224.72100,563
12 Apr 2022224.86228.66222.15222.42222.42108,322
11 Apr 2022224.04224.90220.94224.48224.48121,081
08 Apr 2022225.83226.74223.29225.95225.95120,413
07 Apr 2022224.94225.47223.80224.79224.7999,798
06 Apr 2022223.45226.54222.00225.15225.15131,565
05 Apr 2022224.29226.23222.10224.33224.33161,368
04 Apr 2022223.55226.68223.04225.44225.4467,430
01 Apr 2022224.01224.54220.00223.04223.04142,180
31 Mar 2022225.00226.81223.16225.33225.33235,643
30 Mar 2022219.79223.10219.48222.75222.75114,413
29 Mar 2022217.92220.07216.84218.88218.88120,219
28 Mar 2022221.42223.88215.61215.80215.80132,181
28 Mar 20221.55 Dividend
25 Mar 2022221.31223.94220.00222.86221.31128,152
24 Mar 2022220.00222.99217.71221.53219.99158,753
23 Mar 2022226.12227.29222.41223.32221.77107,057
22 Mar 2022224.19225.32221.99224.27222.7196,130
21 Mar 2022225.17226.62223.52223.70222.14114,747
18 Mar 2022223.47224.10220.09222.76221.21296,446
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...