COH.AX - Cochlear Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023249.01251.00244.67245.01245.01130,608
01 June 2023242.28248.83242.24248.25248.25125,834
31 May 2023244.64245.15242.90243.41243.41329,607
30 May 2023245.97246.34243.50244.95244.9590,658
29 May 2023247.00248.00244.87245.15245.15104,369
26 May 2023243.95245.20242.18245.00245.00133,100
25 May 2023242.22244.74240.94244.04244.04164,925
24 May 2023241.55243.97240.71243.69243.69181,335
23 May 2023246.18248.00244.23244.75244.75185,785
22 May 2023248.62249.00244.17244.97244.9779,627
19 May 2023247.88248.09246.30247.99247.99249,609
18 May 2023247.78249.92245.80247.00247.00156,177
17 May 2023247.36247.36244.51246.18246.18164,760
16 May 2023248.09248.33244.41248.33248.33109,921
15 May 2023246.91249.23245.69248.63248.6376,381
12 May 2023246.41248.39244.94247.59247.5986,785
11 May 2023246.76246.76242.83245.70245.70161,700
10 May 2023241.55245.85241.22244.93244.93148,907
09 May 2023242.44244.06240.88243.04243.04109,267
08 May 2023244.59245.28241.88243.90243.90125,280
05 May 2023246.02248.33245.14245.59245.5981,328
04 May 2023245.00247.02244.06245.60245.60109,311
03 May 2023243.20245.91242.94244.44244.44130,127
02 May 2023248.05249.27244.90245.69245.69135,959
01 May 2023248.89250.00246.04246.34246.34112,978
28 Apr 2023249.36250.99245.12246.64246.64227,288
27 Apr 2023251.11251.34248.00249.24249.24116,816
26 Apr 2023251.28251.76250.32251.03251.03186,925
24 Apr 2023250.99253.36249.76251.54251.5467,094
21 Apr 2023248.78250.77248.00249.42249.42120,899
20 Apr 2023249.39249.39247.13248.25248.25130,341
19 Apr 2023245.50249.09244.46247.96247.96146,720
18 Apr 2023247.50248.89245.60247.45247.45172,852
17 Apr 2023248.62251.50247.66248.61248.61140,553
14 Apr 2023251.05251.30246.65248.07248.07125,497
13 Apr 2023248.66250.72247.68250.39250.39154,147
12 Apr 2023248.84249.20246.56248.18248.18142,127
11 Apr 2023249.44250.99247.44247.82247.82177,511
06 Apr 2023244.54246.58243.54246.40246.40242,071
05 Apr 2023243.34244.07241.84242.94242.94131,690
04 Apr 2023238.90242.25238.42242.25242.25220,509
03 Apr 2023235.76237.70234.33237.70237.70154,718
31 Mar 2023230.77236.69230.77236.69236.69185,864
30 Mar 2023232.81234.97230.24231.05231.05117,325
29 Mar 2023229.06230.08226.78229.62229.62167,025
28 Mar 2023232.11232.53229.17230.31230.31118,102
27 Mar 2023226.34230.50225.51230.17230.17106,519
24 Mar 2023222.29226.56221.80225.89225.8993,646
23 Mar 2023228.00228.67222.60223.39223.39208,191
22 Mar 2023228.99230.79226.39228.67228.67162,806
21 Mar 2023224.63228.92224.30226.58226.58125,819
20 Mar 20231.55 Dividend
20 Mar 2023227.71228.45224.63225.32223.77106,128
17 Mar 2023230.70231.77225.63228.95227.38192,415
16 Mar 2023226.65230.67223.85230.25228.67264,967
15 Mar 2023225.14227.40221.91226.81225.25198,417
14 Mar 2023225.50226.14221.89223.88222.34219,870
13 Mar 2023230.68231.00223.00226.36224.8093,213
10 Mar 2023232.00232.00228.98229.71228.13104,710
09 Mar 2023231.23232.31228.38231.28229.69162,271
08 Mar 2023228.84234.00227.22233.29231.69152,495
07 Mar 2023229.38230.80226.73230.80229.21114,203
06 Mar 2023225.84227.52224.79226.08224.52104,493
03 Mar 2023223.44225.98221.79223.28221.7494,362
02 Mar 2023224.76224.76220.49222.93221.40158,996
01 Mar 2023224.05225.40221.88223.41221.87109,593
28 Feb 2023228.00228.69222.22222.22220.69421,325
27 Feb 2023226.20227.32223.93226.78225.22100,600
24 Feb 2023225.03226.64223.45226.19224.6380,096
23 Feb 2023226.06227.76223.30225.00223.45112,950
22 Feb 2023222.00225.96221.79225.58224.03161,314
21 Feb 2023223.22224.85222.43223.86222.3294,453
20 Feb 2023225.52225.98223.75224.60223.0582,728
17 Feb 2023223.84225.87222.02224.99223.44121,661
16 Feb 2023220.89227.21220.89226.62225.06171,189
15 Feb 2023215.46225.95215.03225.28223.73253,937
14 Feb 2023211.00211.50208.18209.08207.6494,701
13 Feb 2023210.91211.05207.60209.76208.3293,403
10 Feb 2023212.35213.08209.85211.68210.2261,217
09 Feb 2023215.47217.35212.78214.55213.0784,722
08 Feb 2023217.59218.21215.03216.38214.8985,720
07 Feb 2023218.91219.69216.33216.89215.4070,269
06 Feb 2023220.27221.69219.51220.28218.7688,234
03 Feb 2023218.50222.09218.06221.96220.43134,507
02 Feb 2023215.00217.21214.55216.90215.41110,251
01 Feb 2023213.85214.76211.22212.50211.04192,647
31 Jan 2023208.75212.45208.28212.45210.99183,137
30 Jan 2023206.99210.00206.53208.77207.33116,340
27 Jan 2023204.32206.99202.20206.53205.11133,915
25 Jan 2023204.56207.57202.23206.02204.60151,687
24 Jan 2023208.84209.81201.78203.41202.01216,866
23 Jan 2023212.05213.00207.40208.70207.26167,511
20 Jan 2023214.71215.00210.69211.64210.18202,731
19 Jan 2023214.14214.25210.02214.25212.78107,305
18 Jan 2023212.00213.64210.84212.16210.70100,778
17 Jan 2023209.98211.10208.89210.41208.96114,695
16 Jan 2023208.76209.98208.00209.95208.5166,417
13 Jan 2023208.50209.08206.91207.80206.37104,974
12 Jan 2023209.28210.25206.23208.41206.98125,727
11 Jan 2023209.64210.00206.25207.00205.58131,417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...