Australia markets close in 26 minutes

Cochlear Limited (COH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
226.81+0.54 (+0.24%)
As of 3:26PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2021226.99229.07225.64226.81226.81101,317
27 Oct 2021224.71228.00224.60226.27226.27117,407
26 Oct 2021223.00224.97222.46223.42223.4280,452
25 Oct 2021223.00225.00221.07222.36222.3697,604
22 Oct 2021222.87225.86220.88222.75222.75105,643
21 Oct 2021222.35222.35218.90219.96219.9662,636
20 Oct 2021220.94223.50220.22220.22220.22101,123
19 Oct 2021215.26222.13215.26219.29219.29148,936
18 Oct 2021214.35217.90214.04215.24215.2479,954
15 Oct 2021218.53218.98216.20216.88216.88115,698
14 Oct 2021215.50217.20213.55215.40215.4067,658
13 Oct 2021212.80214.48212.02212.49212.4961,138
12 Oct 2021213.00215.77211.85213.13213.13136,574
11 Oct 2021217.10218.13213.53214.09214.0999,667
08 Oct 2021224.00224.04219.47220.47220.47179,325
07 Oct 2021213.85218.97213.85218.69218.69123,441
06 Oct 2021214.73216.15212.68213.13213.1399,269
05 Oct 2021217.16218.93214.24214.65214.65133,264
04 Oct 2021219.34221.85217.92220.20220.2075,415
01 Oct 2021219.34221.30217.01218.82218.82117,380
30 Sept 2021214.59221.19213.79220.40220.40177,802
29 Sept 2021217.92219.26215.90218.99218.99160,109
28 Sept 2021224.72225.61219.63219.88219.88120,600
27 Sept 2021225.73228.77223.58226.66226.6699,510
24 Sept 2021235.00235.42224.15225.73225.73173,670
23 Sept 2021236.49237.77233.77237.04237.0493,713
23 Sept 20211.4 Dividend
22 Sept 2021236.38237.78234.50236.03234.6375,674
21 Sept 2021234.87237.57232.47236.48235.0896,692
20 Sept 2021238.03238.60234.57234.87233.4865,414
17 Sept 2021240.20240.37237.00238.28236.87245,569
16 Sept 2021237.98239.47234.61238.12236.71175,619
15 Sept 2021231.00236.36229.22234.72233.33123,685
14 Sept 2021231.54234.36227.52230.00228.64124,840
13 Sept 2021233.48234.82229.58231.20229.83107,517
10 Sept 2021238.88239.95232.01232.72231.34131,653
09 Sept 2021239.00240.20235.50236.72235.32104,455
08 Sept 2021243.00244.38238.71239.24237.82148,347
07 Sept 2021239.27244.60238.89243.69242.24280,711
06 Sept 2021234.85238.89231.00238.89237.47131,344
03 Sept 2021233.20238.49233.16237.36235.95157,037
02 Sept 2021232.79234.08228.43232.54231.16125,994
01 Sept 2021232.28232.85229.56231.30229.9394,638
31 Aug 2021229.50234.83229.06233.20231.82180,849
30 Aug 2021226.86229.50226.20228.76227.40104,956
27 Aug 2021225.35227.28222.62226.85225.50167,621
26 Aug 2021229.22230.49226.60228.29226.94114,152
25 Aug 2021238.00238.00229.02229.22227.86186,724
24 Aug 2021241.47241.97236.69236.69235.29161,305
23 Aug 2021236.88242.45236.37241.55240.12152,506
20 Aug 2021241.00244.83236.15237.05235.64322,200
19 Aug 2021252.02257.76251.14256.09254.5785,171
18 Aug 2021253.47256.33252.12253.99252.48115,120
17 Aug 2021253.00253.23250.22251.31249.8288,299
16 Aug 2021248.01250.69245.30249.86248.3898,292
13 Aug 2021252.00253.14249.08250.45248.96103,200
12 Aug 2021248.05249.94246.50246.84245.3887,405
11 Aug 2021251.82253.82250.20250.77249.2898,006
10 Aug 2021254.97255.00251.03252.43250.9362,209
09 Aug 2021249.80254.07249.76252.76251.2695,132
06 Aug 2021248.00249.26246.82249.26247.78129,622
05 Aug 2021249.00251.27248.09248.38246.91190,779
04 Aug 2021248.96249.63247.72249.10247.62155,492
03 Aug 2021247.92249.98247.92249.20247.7297,035
02 Aug 2021246.28249.70244.47247.94246.47176,861
30 July 2021244.00247.78243.78245.34243.8894,428
29 July 2021247.00248.00244.67247.64246.1788,743
28 July 2021243.77244.96241.50243.59242.15106,520
27 July 2021246.10246.44242.75243.20241.7698,614
26 July 2021246.88249.95246.60247.91246.4486,959
23 July 2021244.07247.43243.50246.07244.6162,657
22 July 2021244.18244.84241.30244.60243.1576,632
21 July 2021243.53245.99242.92244.43242.98118,749
20 July 2021237.53241.41236.50241.11239.68100,755
19 July 2021240.01243.38238.68241.32239.89102,312
16 July 2021240.31241.99238.38239.29237.8751,808
15 July 2021242.35243.39239.23239.99238.57118,666
14 July 2021239.00243.64239.00242.82241.38155,002
13 July 2021241.19242.61239.41240.19238.77147,838
12 July 2021242.93243.27239.59241.85240.4294,122
09 July 2021245.16245.74240.90243.26241.82204,900
08 July 2021244.88247.26243.35246.45244.99105,478
07 July 2021238.81246.00236.18244.74243.29150,188
06 July 2021241.30243.44233.88234.75233.36170,954
05 July 2021245.10246.64241.10242.47241.03140,769
02 July 2021246.62247.30243.25244.28242.83193,687
01 July 2021251.21252.00245.03245.43243.97152,304
30 June 2021255.04255.55251.47251.67250.18137,264
29 June 2021249.88251.82248.25251.25249.7689,523
28 June 2021248.78251.48247.14249.88248.40960,547
25 June 2021245.80249.64243.35248.78247.30148,952
24 June 2021246.72247.27243.56244.95243.50177,532
23 June 2021248.75248.95247.08247.30245.83137,596
22 June 2021247.88249.25245.00246.85245.39174,107
21 June 2021242.28246.55239.11245.33243.87471,360
18 June 2021245.00249.47245.00246.72245.26211,338
17 June 2021240.31244.62239.49243.37241.93149,138
16 June 2021239.51242.93238.78241.97240.53175,537
15 June 2021237.38241.96236.90239.76238.34146,695
11 June 2021236.94237.35232.22235.32233.92108,491
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...