OTC Markets OTCPK - Delayed Quote
USD
Cochlear Limited (CHEOF)
100.11
+5.49
(+5.80%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
100.11
100.11
100.11
100.11
100.11
1,100
Oct 29, 2026
94.62
94.62
94.62
94.62
94.62
-
Oct 28, 2026
94.62
94.62
94.62
94.62
94.62
-
Oct 27, 2026
94.78
94.78
94.62
94.62
94.62
200
Oct 26, 2026
92.00
92.00
92.00
92.00
92.00
-
Oct 23, 2026
92.00
92.00
92.00
92.00
92.00
-
Oct 22, 2026
92.00
92.00
92.00
92.00
92.00
-
Oct 21, 2026
92.00
92.00
92.00
92.00
92.00
-
Oct 20, 2026
92.00
92.00
92.00
92.00
92.00
-
Oct 19, 2026
92.00
92.00
92.00
92.00
92.00
100
Oct 16, 2026
93.32
93.32
93.32
93.32
93.32
100
Oct 15, 2026
90.37
90.37
90.37
90.37
90.37
-
Oct 14, 2026
90.37
90.37
90.37
90.37
90.37
-
Oct 13, 2026
90.37
90.37
90.37
90.37
90.37
100
Oct 12, 2026
90.45
90.45
90.45
90.45
90.45
-
Oct 9, 2026
90.45
90.45
90.45
90.45
90.45
-
Oct 8, 2026
90.45
90.45
90.45
90.45
90.45
-
Oct 7, 2026
90.70
90.70
90.45
90.45
90.45
300
Oct 6, 2026
90.86
90.86
90.86
90.86
90.86
100
Oct 5, 2026
90.73
90.73
90.73
90.73
90.73
100
Oct 2, 2026
93.61
93.61
93.61
93.61
93.61
-
Oct 1, 2026
93.61
93.61
93.61
93.61
93.61
-
Sep 30, 2026
93.61
93.61
93.61
93.61
93.61
-
Sep 29, 2026
93.61
93.61
93.61
93.61
93.61
-
Sep 28, 2026
93.61
93.61
93.61
93.61
93.61
-
Sep 25, 2026
93.61
93.61
93.61
93.61
93.61
-
Sep 24, 2026
93.61
93.61
93.61
93.61
93.61
-
Sep 23, 2026
93.61
93.61
93.61
93.61
93.61
-
Sep 22, 2026
93.61
93.61
93.61
93.61
93.61
-
Sep 21, 2026
1.263
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
93.61
93.61
93.61
93.61
93.61
-
Sep 18, 2026
95.50
95.50
93.61
93.61
92.35
100
Sep 17, 2026
96.71
96.71
96.71
96.71
95.41
-
Sep 16, 2026
96.71
96.71
96.71
96.71
95.41
-
Sep 15, 2026
96.71
96.71
96.71
96.71
95.41
-
Sep 14, 2026
96.71
96.71
96.71
96.71
95.41
200
Sep 11, 2026
98.25
98.25
98.25
98.25
96.92
-
Sep 10, 2026
98.25
98.25
98.25
98.25
96.92
100
Sep 9, 2026
97.13
97.13
97.13
97.13
95.82
100
Sep 8, 2026
101.05
101.05
101.05
101.05
99.69
100
Sep 4, 2026
94.89
94.89
94.89
94.89
93.61
-
Sep 3, 2026
94.89
94.89
94.89
94.89
93.61
-
Sep 2, 2026
94.89
94.89
94.89
94.89
93.61
-
Sep 1, 2026
94.89
94.89
94.89
94.89
93.61
-
Aug 31, 2026
94.89
94.89
94.89
94.89
93.61
400
Aug 28, 2026
96.79
96.79
96.79
96.79
95.48
100
Aug 27, 2026
96.75
96.75
96.75
96.75
95.44
-
Aug 26, 2026
96.75
96.75
96.75
96.75
95.44
-
Aug 25, 2026
96.75
96.75
96.75
96.75
95.44
-
Aug 24, 2026
96.75
96.75
96.75
96.75
95.44
400
Aug 21, 2026
96.00
96.00
96.00
96.00
94.70
-
Aug 20, 2026
96.00
96.00
96.00
96.00
94.70
100
Aug 19, 2026
93.00
93.00
93.00
93.00
91.75
-
Aug 18, 2026
93.00
93.00
93.00
93.00
91.75
-
Aug 17, 2026
93.00
93.00
93.00
93.00
91.75
-
Aug 14, 2026
93.00
93.00
93.00
93.00
91.75
200
Aug 13, 2026
91.99
91.99
91.99
91.99
90.75
100
Aug 12, 2026
91.91
91.91
91.91
91.91
90.67
-
Aug 11, 2026
91.91
91.91
91.91
91.91
90.67
200
Aug 10, 2026
88.14
88.14
88.14
88.14
86.95
-
Aug 7, 2026
88.14
88.14
88.14
88.14
86.95
400
Aug 6, 2026
88.28
88.28
88.28
88.28
87.09
-
Aug 5, 2026
88.28
88.28
88.28
88.28
87.09
500
Aug 4, 2026
84.69
84.69
84.69
84.69
83.55
-
Aug 3, 2026
84.69
84.69
84.69
84.69
83.55
-
Jul 31, 2026
84.69
84.69
84.69
84.69
83.55
100
Jul 30, 2026
85.61
85.61
85.61
85.61
84.45
100
Jul 29, 2026
85.26
85.26
85.26
85.26
84.11
100
Jul 28, 2026
80.82
80.82
80.82
80.82
79.73
-
Jul 27, 2026
83.70
83.70
80.82
80.82
79.73
100
Jul 24, 2026
78.95
78.95
78.95
78.95
77.88
-
Jul 23, 2026
78.95
78.95
78.95
78.95
77.88
-
Jul 22, 2026
80.00
81.31
78.95
78.95
77.88
100
Jul 21, 2026
84.74
84.74
84.74
84.74
83.60
100
Jul 20, 2026
83.40
83.40
83.40
83.40
82.27
200
Jul 17, 2026
81.92
81.92
81.92
81.92
80.81
-
Jul 16, 2026
81.92
81.92
81.92
81.92
80.81
-
Jul 15, 2026
81.92
81.92
81.92
81.92
80.81
-
Jul 14, 2026
81.92
81.92
81.92
81.92
80.81
-
Jul 13, 2026
84.17
84.17
81.92
81.92
80.81
200
Jul 10, 2026
86.08
86.08
86.08
86.08
84.92
-
Jul 9, 2026
86.08
86.08
86.08
86.08
84.92
-
Jul 8, 2026
86.08
86.08
86.08
86.08
84.92
-
Jul 7, 2026
88.66
88.66
86.08
86.08
84.92
200
Jul 6, 2026
81.42
81.42
81.42
81.42
80.32
-
Jul 2, 2026
81.42
81.42
81.42
81.42
80.32
-
Jul 1, 2026
81.42
81.42
81.42
81.42
80.32
-
Jun 30, 2026
81.42
81.42
81.42
81.42
80.32
100
Jun 29, 2026
82.31
82.31
82.31
82.31
81.20
30,000
Jun 26, 2026
79.48
79.48
79.48
79.48
78.41
2,000
Jun 25, 2026
75.55
75.55
75.55
75.55
74.53
-
Jun 24, 2026
75.55
75.55
75.55
75.55
74.53
100
Jun 23, 2026
78.14
78.14
78.14
78.14
77.09
100
Jun 22, 2026
76.33
76.33
76.33
76.33
75.30
-
Jun 18, 2026
76.33
76.33
76.33
76.33
75.30
-
Jun 17, 2026
76.33
76.33
76.33
76.33
75.30
100
Jun 16, 2026
72.91
72.91
72.91
72.91
71.93
-
Jun 15, 2026
76.32
76.32
72.91
72.91
71.93
400
Jun 12, 2026
73.55
73.55
73.55
73.55
72.56
-
Jun 11, 2026
73.55
73.55
73.55
73.55
72.56
1,100
Jun 10, 2026
73.55
73.55
73.55
73.55
72.56
1,000
Jun 9, 2026
70.12
73.00
70.12
73.00
72.02
900
Jun 8, 2026
68.93
70.86
68.93
70.86
69.90
100
Jun 5, 2026
68.05
68.05
68.05
68.05
67.13
-
Jun 4, 2026
68.05
68.05
68.05
68.05
67.13
100
Jun 3, 2026
71.10
71.10
71.10
71.10
70.14
-
Jun 2, 2026
71.10
71.10
71.10
71.10
70.14
1,000
Jun 1, 2026
72.54
72.54
72.54
72.54
71.56
37,600
May 29, 2026
71.89
71.89
71.89
71.89
70.92
100
May 28, 2026
67.30
67.30
67.30
67.30
66.39
-
May 27, 2026
67.30
67.30
67.30
67.30
66.39
-
May 26, 2026
67.30
67.30
67.30
67.30
66.39
-
May 22, 2026
67.30
67.30
67.30
67.30
66.39
-
May 21, 2026
67.30
67.30
67.30
67.30
66.39
-
May 20, 2026
67.30
67.30
67.30
67.30
66.39
-
May 19, 2026
67.30
67.30
67.30
67.30
66.39
100
May 18, 2026
70.08
70.08
69.42
69.42
68.48
200
May 15, 2026
74.47
74.47
74.47
74.47
73.47
-
May 14, 2026
74.47
74.47
74.47
74.47
73.47
-
May 13, 2026
70.85
74.47
70.85
74.47
73.47
3,100
May 12, 2026
73.54
73.54
73.54
73.54
72.55
-
May 11, 2026
73.54
73.54
73.54
73.54
72.55
100
May 8, 2026
72.12
74.42
72.12
72.52
71.54
100
May 7, 2026
68.65
68.65
68.54
68.57
67.64
15,400
May 6, 2026
73.39
73.39
73.39
73.39
72.40
-
May 5, 2026
73.39
73.39
73.39
73.39
72.40
-
May 4, 2026
71.58
73.39
71.58
73.39
72.40
100
May 1, 2026
71.72
73.48
71.72
73.48
72.49
200
Apr 30, 2026
64.39
64.39
64.39
64.39
63.52
-
Apr 29, 2026
66.42
66.42
64.39
64.39
63.52
100
Apr 28, 2026
68.34
68.34
68.34
68.34
67.42
-
Apr 27, 2026
70.00
70.00
68.34
68.34
67.42
200
Apr 24, 2026
69.71
69.71
69.71
69.71
68.77
100
Apr 23, 2026
70.61
70.61
67.83
67.83
66.91
300
Apr 22, 2026
73.65
75.00
72.81
72.81
71.83
100
Apr 21, 2026
120.00
120.00
120.00
120.00
118.38
100
Apr 20, 2026
125.00
125.00
125.00
125.00
123.31
-
Apr 17, 2026
125.00
125.00
125.00
125.00
123.31
-
Apr 16, 2026
125.00
125.00
125.00
125.00
123.31
-
Apr 15, 2026
129.23
129.23
125.00
125.00
123.31
700
Apr 14, 2026
124.28
124.28
124.28
124.28
122.60
-
Apr 13, 2026
124.28
124.28
124.28
124.28
122.60
-
Apr 10, 2026
128.19
128.19
124.28
124.28
122.60
100
Apr 9, 2026
124.67
124.67
124.67
124.67
122.99
100
Apr 8, 2026
128.46
128.46
128.46
128.46
126.73
-
Apr 7, 2026
128.46
128.46
128.46
128.46
126.73
100
Apr 6, 2026
124.68
124.68
124.68
124.68
123.00
-
Apr 2, 2026
119.92
124.68
119.92
124.68
123.00
100
Apr 1, 2026
115.03
115.03
115.03
115.03
113.48
-
Mar 31, 2026
115.03
115.03
115.03
115.03
113.48
-
Mar 30, 2026
115.03
115.03
115.03
115.03
113.48
100
Mar 27, 2026
119.01
119.01
119.01
119.01
117.40
-
Mar 26, 2026
114.98
119.01
114.98
119.01
117.40
100
Mar 25, 2026
116.81
116.81
116.81
116.81
115.23
-
Mar 24, 2026
116.81
116.81
116.81
116.81
115.23
-
Mar 23, 2026
116.81
116.81
116.81
116.81
115.23
7,000
Mar 20, 2026
123.96
123.96
123.96
123.96
122.29
-
Mar 19, 2026
123.96
123.96
123.96
123.96
122.29
-
Mar 18, 2026
123.96
123.96
123.96
123.96
122.29
-
Mar 17, 2026
123.96
123.96
123.96
123.96
122.29
100
Mar 16, 2026
124.94
124.94
124.94
124.94
123.25
-
Mar 13, 2026
124.94
124.94
124.94
124.94
123.25
-
Mar 12, 2026
124.94
124.94
124.94
124.94
123.25
-
Mar 11, 2026
124.94
124.94
124.94
124.94
123.25
-
Mar 10, 2026
124.94
124.94
124.94
124.94
123.25
1,000
Mar 9, 2026
144.54
144.54
144.54
144.54
142.59
-
Mar 6, 2026
144.54
144.54
144.54
144.54
142.59
-
Mar 5, 2026
144.54
144.54
144.54
144.54
142.59
-
Mar 4, 2026
144.54
144.54
144.54
144.54
142.59
-
Mar 3, 2026
144.54
144.54
144.54
144.54
142.59
-
Mar 2, 2026
144.54
144.54
144.54
144.54
142.59
100
Feb 27, 2026
137.31
139.00
137.31
139.00
137.12
1,000
Feb 26, 2026
136.37
136.37
136.37
136.37
134.53
100
Feb 25, 2026
135.68
135.68
135.16
135.68
133.85
500
Feb 24, 2026
180.67
180.67
180.67
180.67
178.23
-
Feb 23, 2026
180.67
180.67
180.67
180.67
178.23
-
Feb 20, 2026
180.67
180.67
180.67
180.67
178.23
-
Feb 19, 2026
180.67
180.67
180.67
180.67
178.23
-
Feb 18, 2026
180.67
180.67
180.67
180.67
178.23
-
Feb 17, 2026
180.67
180.67
180.67
180.67
178.23
-
Feb 13, 2026
180.67
180.67
180.67
180.67
178.23
-
Feb 12, 2026
180.67
180.67
180.67
180.67
178.23
-
Feb 11, 2026
180.67
180.67
180.67
180.67
178.23
-
Feb 10, 2026
180.67
180.67
180.67
180.67
178.23
-
Feb 9, 2026
180.67
180.67
180.67
180.67
178.23
100
Feb 6, 2026
185.99
185.99
185.99
185.99
183.48
-
Feb 5, 2026
185.99
185.99
185.99
185.99
183.48
-
Feb 4, 2026
185.99
185.99
185.99
185.99
183.48
-
Feb 3, 2026
185.99
185.99
185.99
185.99
183.48
100
Feb 2, 2026
197.11
197.11
197.11
197.11
194.45
-
Jan 30, 2026
191.15
197.11
191.15
197.11
194.45
100
Jan 29, 2026
196.14
196.14
196.14
196.14
193.49
-
Jan 28, 2026
196.14
196.14
196.14
196.14
193.49
100
Jan 27, 2026
184.91
184.91
184.91
184.91
182.42
-
Jan 26, 2026
184.91
184.91
184.91
184.91
182.42
-
Jan 23, 2026
184.91
184.91
184.91
184.91
182.42
-
Jan 22, 2026
184.91
184.91
184.91
184.91
182.42
-
Jan 21, 2026
184.91
184.91
184.91
184.91
182.42
100
Jan 20, 2026
175.71
187.53
175.71
187.53
185.00
100
Jan 16, 2026
174.02
174.02
174.02
174.02
171.67
-
Jan 15, 2026
174.02
174.02
174.02
174.02
171.67
-
Jan 14, 2026
174.02
174.02
174.02
174.02
171.67
100
Jan 13, 2026
186.44
186.44
186.44
186.44
183.92
-
Jan 12, 2026
186.44
186.44
186.44
186.44
183.92
100
Jan 9, 2026
182.96
182.96
182.96
182.96
180.49
100
Jan 8, 2026
182.96
182.96
182.96
182.96
180.49
100
Jan 7, 2026
170.13
170.13
170.13
170.13
167.83
-
Jan 6, 2026
170.13
170.13
170.13
170.13
167.83
100
Jan 5, 2026
169.07
169.07
169.07
169.07
166.79
400
Jan 2, 2026
168.56
168.56
168.56
168.56
166.29
-
Dec 31, 2025
168.56
168.56
168.56
168.56
166.29
100
Dec 30, 2025
174.81
174.81
174.81
174.81
172.45
-
Dec 29, 2025
169.64
174.81
169.64
174.81
172.45
100
Dec 26, 2025
175.01
175.01
175.01
175.01
172.65
-
Dec 24, 2025
175.01
175.01
175.01
175.01
172.65
100
Dec 23, 2025
168.67
168.67
168.67
168.67
166.39
-
Dec 22, 2025
168.67
168.67
168.67
168.67
166.39
100
Dec 19, 2025
172.58
172.58
172.58
172.58
170.25
-
Dec 18, 2025
172.58
172.58
172.58
172.58
170.25
-
Dec 17, 2025
172.58
172.58
172.58
172.58
170.25
100
Dec 16, 2025
176.31
176.31
176.31
176.31
173.93
-
Dec 15, 2025
176.31
176.31
176.31
176.31
173.93
-
Dec 12, 2025
176.31
176.31
176.31
176.31
173.93
100
Dec 11, 2025
173.51
173.51
173.51
173.51
171.17
-
Dec 10, 2025
173.51
173.51
173.51
173.51
171.17
100
Dec 9, 2025
191.24
191.24
191.24
191.24
188.66
-
Dec 8, 2025
191.24
191.24
191.24
191.24
188.66
-
Dec 5, 2025
191.24
191.24
191.24
191.24
188.66
-
Dec 4, 2025
191.24
191.24
191.24
191.24
188.66
-
Dec 3, 2025
191.24
191.24
191.24
191.24
188.66
100
Dec 2, 2025
175.70
175.70
175.70
175.70
173.33
200
Dec 1, 2025
191.36
191.36
191.36
191.36
188.78
-
Nov 28, 2025
191.36
191.36
191.36
191.36
188.78
100
Nov 26, 2025
178.00
178.00
178.00
178.00
175.60
-
Nov 25, 2025
178.00
178.00
178.00
178.00
175.60
100
Nov 24, 2025
177.96
177.96
177.96
177.96
175.56
-
Nov 21, 2025
177.96
177.96
177.96
177.96
175.56
-
Nov 20, 2025
177.96
177.96
177.96
177.96
175.56
100
Nov 19, 2025
178.72
178.72
178.72
178.72
176.31
-
Nov 18, 2025
178.72
178.72
178.72
178.72
176.31
-
Nov 17, 2025
178.72
178.72
178.72
178.72
176.31
-
Nov 14, 2025
178.72
178.72
178.72
178.72
176.31
100
Nov 13, 2025
170.21
170.21
170.21
170.21
167.91
100
Nov 12, 2025
180.56
180.56
180.56
180.56
178.12
-
Nov 11, 2025
180.56
180.56
180.56
180.56
178.12
-
Nov 10, 2025
180.56
180.56
180.56
180.56
178.12
-
Nov 7, 2025
180.56
180.56
180.56
180.56
178.12
-
Nov 6, 2025
180.56
180.56
180.56
180.56
178.12
-
Nov 5, 2025
180.56
180.56
180.56
180.56
178.12
-
Nov 4, 2025
179.71
180.56
179.71
180.56
178.12
200
Nov 3, 2025
185.25
185.25
185.25
185.25
182.75
-
Oct 31, 2025
185.25
185.25
185.25
185.25
182.75
-
