Australia markets close in 4 hours 33 minutes

Cochlear Limited (COH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
256.13+0.86 (+0.34%)
As of 11:19AM AEST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023256.35257.28255.16256.13256.1331,153
28 Sept 2023254.06256.50253.00255.27255.27164,404
27 Sept 2023258.13258.27254.88256.11256.11177,446
26 Sept 2023257.46259.22256.94258.57258.57106,628
25 Sept 2023254.77257.46253.99257.46257.46108,598
22 Sept 2023253.77256.45253.32256.45256.45120,406
21 Sept 2023257.61257.99254.03256.32256.32144,085
20 Sept 2023259.89262.37258.61260.00260.00172,907
19 Sept 2023258.68262.39258.68261.30261.30146,869
18 Sept 2023260.10260.96258.33258.54258.5485,695
18 Sept 20231.75 Dividend
15 Sept 2023263.40264.48261.53261.78260.03237,968
14 Sept 2023263.52264.91262.49263.40261.64177,954
13 Sept 2023265.58267.97263.53264.06262.29125,650
12 Sept 2023267.10269.64265.41268.00266.21112,524
11 Sept 2023268.00268.97265.88267.58265.79173,996
08 Sept 2023269.20269.29267.23269.29267.4986,419
07 Sept 2023267.72269.00266.44268.14266.35157,730
06 Sept 2023268.09269.07265.15267.85266.06174,104
05 Sept 2023266.29270.31264.23270.12268.3194,021
04 Sept 2023270.90270.93267.13267.90266.1176,049
01 Sept 2023271.41271.41267.75268.50266.7199,662
31 Aug 2023273.59274.65270.79271.49269.68247,714
30 Aug 2023269.56273.39268.88273.26271.43139,512
29 Aug 2023266.00267.80262.92266.25264.47220,028
28 Aug 2023266.56267.00263.31266.36264.58129,733
25 Aug 2023263.47265.47262.45264.98263.21112,418
24 Aug 2023265.00266.35263.76266.05264.27189,322
23 Aug 2023267.29267.54262.50264.65262.88132,612
22 Aug 2023265.85267.00261.56266.15264.37167,093
21 Aug 2023262.77268.80260.38265.86264.08201,459
18 Aug 2023251.96262.82249.87261.70259.95278,196
17 Aug 2023246.45250.98243.40250.98249.30247,905
16 Aug 2023248.50250.99242.34246.20244.55218,822
15 Aug 2023244.73251.60244.24246.47244.82684,904
14 Aug 2023232.18233.56230.01233.21231.65109,147
11 Aug 2023234.69235.69232.71233.84232.2885,956
10 Aug 2023232.94235.24231.86235.24233.67116,177
09 Aug 2023232.50234.00231.52233.31231.7598,769
08 Aug 2023233.70234.63232.78233.79232.23104,709
07 Aug 2023234.89236.34233.15233.32231.7662,827
04 Aug 2023233.18235.67232.19235.38233.8197,858
03 Aug 2023235.54237.25234.32235.71234.13113,391
02 Aug 2023238.79240.83237.06237.16235.5789,366
01 Aug 2023237.26240.12235.78238.87237.2781,817
31 July 2023239.10240.95236.72239.18237.5891,537
28 July 2023238.99240.65236.69239.07237.4793,308
27 July 2023236.63241.56236.00240.99239.38108,079
26 July 2023236.81237.73234.84236.80235.2291,704
25 July 2023234.50236.25233.36235.57234.0084,594
24 July 2023234.99235.69233.84234.78233.21101,296
21 July 2023232.46234.89232.46233.87232.3183,007
20 July 2023234.21236.12232.97233.45231.8987,523
19 July 2023233.05235.21232.22235.13233.56159,706
18 July 2023231.01233.02228.00232.27230.72104,210
17 July 2023231.56233.62230.28232.52230.97113,441
14 July 2023228.20231.60227.67230.35228.81135,572
13 July 2023226.07228.58226.04228.08226.56167,276
12 July 2023224.71225.59222.47223.15221.66100,838
11 July 2023223.78225.49222.74225.49223.9880,507
10 July 2023221.55222.59220.40221.90220.42116,477
07 July 2023222.01223.00220.97221.56220.08136,961
06 July 2023223.63225.83222.77224.33222.83170,228
05 July 2023229.33229.33224.43225.60224.09184,711
04 July 2023227.56229.89227.21229.42227.89112,272
03 July 2023228.79229.89226.19229.06227.53116,856
30 June 2023227.97229.15226.18229.07227.54181,871
29 June 2023228.77231.63228.77229.61228.08129,743
28 June 2023226.47229.54225.93228.70227.17145,589
27 June 2023228.22229.43225.83226.47224.96116,695
26 June 2023226.61229.15225.04227.91226.39181,120
23 June 2023235.63235.82227.96227.96226.44148,421
22 June 2023239.00241.35234.48236.28234.70180,022
21 June 2023243.00246.47240.34240.34238.73194,181
20 June 2023242.14243.57240.93241.91240.29117,440
19 June 2023239.00242.35237.73241.64240.02138,277
16 June 2023237.94240.35236.86238.83237.23277,011
15 June 2023236.91237.97235.75236.84235.26210,081
14 June 2023240.44241.10235.09237.47235.88697,063
13 June 2023240.35241.66237.36239.97238.37300,240
09 June 2023242.21242.61239.00239.48237.8898,228
08 June 2023241.45243.61238.82240.72239.11138,378
07 June 2023238.09244.20238.09242.73241.11141,792
06 June 2023248.26249.17238.36238.36236.77200,614
05 June 2023247.63248.89245.56248.25246.59192,240
02 June 2023249.01251.00244.67245.01243.37130,608
01 June 2023242.28248.83242.24248.25246.59125,834
31 May 2023244.64245.15242.90243.41241.78329,607
30 May 2023245.97246.34243.50244.95243.3190,658
29 May 2023247.00248.00244.87245.15243.51104,369
26 May 2023243.95245.20242.18245.00243.36133,100
25 May 2023242.22244.74240.94244.04242.41164,925
24 May 2023241.55243.97240.71243.69242.06181,335
23 May 2023246.18248.00244.23244.75243.11185,785
22 May 2023248.62249.00244.17244.97243.3379,627
19 May 2023247.88248.09246.30247.99246.33249,609
18 May 2023247.78249.92245.80247.00245.35156,177
17 May 2023247.36247.36244.51246.18244.53164,760
16 May 2023248.09248.33244.41248.33246.67109,921
15 May 2023246.91249.23245.69248.63246.9776,381
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...