ASX - Delayed Quote
AUD
Cochlear Limited (COH.AX)
143.64
+1.44
(+1.01%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
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
141.02
145.14
140.01
143.64
143.64
275,834
Oct 30, 2026
141.02
145.14
140.01
143.64
143.64
312,231
Oct 29, 2026
141.30
144.20
139.86
142.20
142.20
403,599
Oct 28, 2026
140.00
141.95
137.98
140.00
140.00
536,229
Oct 27, 2026
142.32
143.00
138.22
139.82
139.82
578,661
Oct 26, 2026
146.00
146.00
140.84
141.82
141.82
446,725
Oct 23, 2026
141.00
146.81
140.67
146.81
146.81
360,578
Oct 22, 2026
141.90
142.58
139.60
140.59
140.59
254,983
Oct 21, 2026
139.18
141.70
138.83
141.47
141.47
1,333,791
Oct 20, 2026
131.90
140.88
131.00
139.40
139.40
595,984
Oct 19, 2026
130.22
132.74
129.40
132.55
132.55
375,004
Oct 16, 2026
130.29
131.49
128.72
131.13
131.13
550,171
Oct 15, 2026
129.00
129.66
125.61
128.72
128.72
577,853
Oct 14, 2026
127.20
129.38
126.10
129.28
129.28
466,669
Oct 13, 2026
130.00
131.61
128.31
129.50
129.50
758,029
Oct 12, 2026
128.15
130.79
127.01
129.54
129.54
363,563
Oct 9, 2026
127.60
129.80
127.30
128.39
128.39
421,569
Oct 8, 2026
129.16
130.96
127.83
129.00
129.00
297,553
Oct 7, 2026
130.00
131.22
128.80
129.50
129.50
279,649
Oct 6, 2026
128.89
131.09
127.55
130.26
130.26
326,216
Oct 5, 2026
124.88
130.66
124.33
130.66
130.66
363,554
Oct 2, 2026
129.95
131.16
124.88
125.39
125.39
637,290
Oct 1, 2026
134.09
136.09
129.40
130.34
130.34
696,921
Sep 30, 2026
143.71
144.09
138.16
139.59
139.59
662,483
Sep 29, 2026
145.12
145.40
141.67
144.36
144.36
403,679
Sep 28, 2026
142.63
145.96
142.45
145.13
145.13
324,044
Sep 25, 2026
140.54
144.43
140.13
142.30
142.30
510,445
Sep 24, 2026
138.40
143.51
138.40
142.80
142.80
327,379
Sep 23, 2026
141.92
143.46
139.99
140.69
140.69
299,264
Sep 22, 2026
140.09
142.43
139.63
141.08
141.08
310,115
Sep 21, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
133.53
140.95
133.12
140.95
140.95
350,606
Sep 18, 2026
136.39
137.78
133.60
133.90
132.60
1,262,867
Sep 17, 2026
132.31
137.45
132.28
136.39
135.07
329,263
Sep 16, 2026
136.50
138.54
135.97
137.24
135.91
241,893
Sep 15, 2026
135.83
137.60
135.47
136.43
135.11
239,154
Sep 14, 2026
134.48
136.98
134.44
136.44
135.12
239,430
Sep 11, 2026
134.43
137.73
134.03
134.14
132.84
328,483
Sep 10, 2026
134.43
137.94
133.95
137.58
136.24
318,820
Sep 9, 2026
138.20
139.67
135.31
135.31
134.00
434,038
Sep 8, 2026
139.32
140.29
137.85
139.65
138.29
225,522
Sep 7, 2026
140.48
144.68
139.78
140.39
139.03
494,046
Sep 4, 2026
140.00
145.78
140.00
142.74
141.35
657,158
Sep 3, 2026
135.00
140.97
135.00
140.97
139.60
565,139
Sep 2, 2026
132.41
137.15
132.12
136.45
135.13
409,923
Sep 1, 2026
131.48
135.88
131.48
134.35
133.05
334,961
Aug 31, 2026
135.26
135.67
132.33
133.92
132.62
9,698,531
Aug 28, 2026
138.00
139.49
135.80
136.10
134.78
387,510
Aug 27, 2026
133.92
137.76
133.36
137.76
136.42
454,025
Aug 26, 2026
137.71
140.25
135.67
137.71
136.37
378,967
Aug 25, 2026
135.98
138.05
135.06
137.84
136.50
438,513
Aug 24, 2026
134.47
136.99
133.03
135.77
134.45
521,117
Aug 21, 2026
135.71
139.85
133.93
135.48
134.16
485,471
Aug 20, 2026
138.00
139.60
135.45
136.82
135.49
583,644
Aug 19, 2026
142.00
145.00
135.27
137.30
135.97
523,510
Aug 18, 2026
134.52
141.77
130.60
141.20
139.83
826,661
Aug 17, 2026
134.00
134.57
130.55
131.25
129.98
625,500
Aug 14, 2026
135.50
135.50
131.70
133.60
132.30
370,737
Aug 13, 2026
130.02
133.99
129.85
133.93
132.63
470,676
Aug 12, 2026
129.50
132.42
129.13
131.68
130.40
321,289
Aug 11, 2026
125.68
130.21
125.68
130.21
128.95
389,156
Aug 10, 2026
125.40
127.81
124.91
127.11
125.88
241,401
Aug 7, 2026
123.97
126.29
122.99
124.86
123.65
364,925
Aug 6, 2026
122.32
126.47
122.24
125.99
124.77
349,096
Aug 5, 2026
122.32
123.42
119.69
122.00
120.82
414,036
Aug 4, 2026
123.99
124.74
121.68
122.32
121.13
506,731
Aug 3, 2026
120.33
121.05
119.62
120.74
119.57
198,654
Jul 31, 2026
120.00
120.98
118.74
119.94
118.78
303,719
Jul 30, 2026
124.41
124.62
121.41
122.20
121.01
324,449
Jul 29, 2026
123.98
125.20
121.33
122.50
121.31
349,048
Jul 28, 2026
115.03
119.88
115.03
119.88
118.72
368,167
Jul 27, 2026
112.00
115.07
112.00
114.50
113.39
216,602
Jul 24, 2026
110.39
113.04
108.98
111.61
110.53
275,390
Jul 23, 2026
110.00
113.10
109.50
112.11
111.02
502,278
Jul 22, 2026
116.22
116.62
112.19
112.19
111.10
675,665
Jul 21, 2026
117.81
120.28
117.01
118.00
116.85
425,699
Jul 20, 2026
121.50
122.44
118.09
119.00
117.84
311,484
Jul 17, 2026
120.35
123.28
116.22
119.48
118.32
593,176
Jul 16, 2026
123.00
125.45
122.71
123.27
122.07
384,413
Jul 15, 2026
122.00
124.01
121.56
124.00
122.80
262,692
Jul 14, 2026
121.38
123.62
120.57
123.20
122.00
268,957
Jul 13, 2026
122.14
122.81
120.76
121.30
120.12
233,260
Jul 10, 2026
123.00
123.62
120.86
121.62
120.44
266,704
Jul 9, 2026
125.00
125.98
123.04
123.68
122.48
264,250
Jul 8, 2026
125.51
126.50
121.47
124.82
123.61
504,953
Jul 7, 2026
125.88
127.73
125.33
127.05
125.82
473,655
Jul 6, 2026
124.76
128.14
124.71
127.86
126.62
341,740
Jul 3, 2026
121.62
125.07
121.45
124.96
123.75
380,897
Jul 2, 2026
117.90
120.61
116.50
120.35
119.18
561,854
Jul 1, 2026
115.43
119.64
115.00
118.45
117.30
517,827
Jun 30, 2026
122.00
123.00
119.05
121.75
120.57
504,875
Jun 29, 2026
117.63
121.14
116.91
121.08
119.90
528,818
Jun 26, 2026
116.50
118.76
115.64
118.03
116.88
599,119
Jun 25, 2026
114.00
118.56
113.74
116.55
115.42
518,114
Jun 24, 2026
114.28
115.13
112.63
113.45
112.35
1,133,308
Jun 23, 2026
113.46
114.06
111.35
112.78
111.69
342,716
Jun 22, 2026
118.20
118.77
111.87
112.97
111.87
714,596
Jun 19, 2026
114.65
118.14
113.04
118.14
116.99
2,137,403
Jun 18, 2026
112.34
114.86
111.69
114.29
113.18
797,835
Jun 17, 2026
106.82
111.43
106.54
111.32
110.24
591,461
Jun 16, 2026
104.21
108.27
103.84
106.86
105.82
579,939
Jun 15, 2026
103.81
104.45
102.30
104.45
103.44
486,496
Jun 12, 2026
106.47
107.00
103.19
103.75
102.74
338,675
Jun 11, 2026
103.83
104.71
102.20
102.89
101.89
446,746
Jun 10, 2026
105.20
105.39
103.13
104.93
103.91
543,781
Jun 9, 2026
101.97
103.75
100.56
102.64
101.64
690,191
Jun 5, 2026
96.88
100.45
96.00
100.45
99.47
438,600
Jun 4, 2026
97.64
97.70
94.23
95.10
94.18
385,789
Jun 3, 2026
96.99
97.18
93.61
95.10
94.18
637,826
Jun 2, 2026
100.55
102.50
95.58
96.74
95.80
765,945
Jun 1, 2026
100.23
102.06
99.63
101.07
100.09
326,621
May 29, 2026
97.89
100.50
97.41
100.50
99.52
1,729,832
May 28, 2026
98.22
98.29
96.44
97.40
96.45
1,145,020
May 27, 2026
95.30
98.10
95.30
97.97
97.02
363,500
May 26, 2026
97.28
98.37
96.69
96.91
95.97
241,269
May 25, 2026
97.39
97.53
96.09
97.04
96.10
199,731
May 22, 2026
97.03
98.66
96.73
97.53
96.58
341,294
May 21, 2026
96.87
96.98
95.37
96.89
95.95
392,270
May 20, 2026
95.00
95.31
94.29
94.77
93.85
404,941
May 19, 2026
95.17
95.59
93.64
95.37
94.44
429,208
May 18, 2026
96.02
97.04
93.52
93.52
92.61
398,169
May 15, 2026
96.23
97.22
95.05
96.33
95.39
558,035
May 14, 2026
98.78
99.17
95.25
95.42
94.49
708,971
May 13, 2026
100.32
101.91
98.67
100.06
99.09
351,329
May 12, 2026
98.00
101.43
97.32
101.05
100.07
570,508
May 11, 2026
98.76
101.65
95.80
101.06
100.08
465,660
May 8, 2026
96.90
100.49
96.50
99.89
98.92
609,259
May 7, 2026
97.10
98.22
96.42
98.22
97.27
673,196
May 6, 2026
99.70
100.48
97.08
97.08
96.14
497,657
May 5, 2026
99.82
101.50
98.14
99.47
98.50
714,818
May 4, 2026
99.91
103.20
99.82
100.26
99.29
766,830
May 1, 2026
94.92
98.81
94.42
98.77
97.81
892,417
Apr 30, 2026
89.90
94.00
88.74
94.00
93.09
1,111,213
Apr 29, 2026
91.94
92.05
90.00
90.00
89.13
1,192,475
Apr 28, 2026
94.49
96.10
92.89
93.00
92.10
1,063,143
Apr 27, 2026
97.50
98.63
94.51
95.25
94.33
718,821
Apr 24, 2026
96.27
98.78
91.98
97.35
96.40
1,166,085
Apr 23, 2026
101.92
103.50
91.33
95.00
94.08
3,308,453
Apr 22, 2026
113.88
114.95
97.88
99.58
98.61
4,787,373
Apr 21, 2026
170.48
170.91
166.51
167.94
166.31
211,615
Apr 20, 2026
170.47
171.62
169.44
170.70
169.04
224,567
Apr 17, 2026
169.70
170.79
165.88
168.46
166.82
235,655
Apr 16, 2026
173.25
173.44
168.53
169.79
168.14
314,618
Apr 15, 2026
178.30
179.78
171.96
172.00
170.33
326,088
Apr 14, 2026
175.27
176.82
172.52
175.06
173.36
630,962
Apr 13, 2026
173.06
174.71
170.87
172.31
170.64
268,172
Apr 10, 2026
173.33
176.06
171.01
172.10
170.43
217,756
Apr 9, 2026
175.00
175.90
171.23
173.44
171.76
408,625
Apr 8, 2026
177.95
180.39
175.10
176.98
175.26
230,055
Apr 7, 2026
174.05
175.20
171.94
173.10
171.42
191,771
Apr 2, 2026
175.81
177.82
170.43
172.36
170.69
352,805
Apr 1, 2026
171.00
176.54
170.69
175.04
173.34
279,625
Mar 31, 2026
165.92
170.95
165.27
169.10
167.46
328,084
Mar 30, 2026
167.18
168.32
163.79
166.92
165.30
250,935
Mar 27, 2026
165.08
171.08
164.13
170.23
168.58
302,541
Mar 26, 2026
166.11
166.90
162.59
165.88
164.27
204,403
Mar 25, 2026
163.29
165.90
161.13
165.63
164.02
186,664
Mar 24, 2026
166.28
166.96
160.00
161.38
159.81
232,967
Mar 23, 2026
163.50
165.55
162.00
164.24
162.65
190,083
Mar 20, 2026
166.83
170.34
164.62
164.62
163.02
370,159
Mar 19, 2026
2.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
171.60
171.69
166.12
166.83
165.21
268,752
Mar 18, 2026
172.00
174.83
172.00
172.43
168.63
209,704
Mar 17, 2026
173.82
175.10
171.86
173.70
169.87
335,013
Mar 16, 2026
174.47
178.41
172.80
173.07
169.25
254,474
Mar 13, 2026
175.55
177.07
172.00
174.42
170.57
393,558
Mar 12, 2026
182.16
183.79
179.16
179.16
175.21
362,837
Mar 11, 2026
180.00
183.70
179.16
183.41
179.36
295,373
Mar 10, 2026
181.94
186.61
181.94
182.52
178.49
228,118
Mar 9, 2026
169.11
180.18
169.03
180.17
176.20
610,025
Mar 6, 2026
183.08
183.76
180.06
180.06
176.09
208,953
Mar 5, 2026
188.63
189.99
185.00
185.00
180.92
282,700
Mar 4, 2026
192.87
192.88
185.83
185.83
181.73
330,168
Mar 3, 2026
195.00
195.57
192.01
192.62
188.37
200,340
Mar 2, 2026
197.00
202.19
195.32
195.70
191.38
189,324
Feb 27, 2026
198.00
203.70
195.84
199.01
194.62
571,620
Feb 26, 2026
197.44
200.74
195.13
198.67
194.29
253,168
Feb 25, 2026
191.60
197.00
191.11
197.00
192.65
248,706
Feb 24, 2026
194.95
196.70
191.51
193.00
188.74
256,137
Feb 23, 2026
199.21
201.00
195.40
195.40
191.09
159,798
Feb 20, 2026
199.00
202.00
194.70
198.76
194.38
203,113
Feb 19, 2026
198.01
201.85
197.10
199.94
195.53
210,623
Feb 18, 2026
201.50
203.33
197.33
197.86
193.50
222,690
Feb 17, 2026
201.25
204.43
198.10
199.81
195.40
256,255
Feb 16, 2026
202.30
205.73
197.76
200.50
196.08
353,484
Feb 13, 2026
220.01
221.67
198.50
199.22
194.83
394,092
Feb 12, 2026
250.57
254.70
242.93
245.64
240.22
157,551
Feb 11, 2026
256.78
257.35
253.50
254.79
249.17
75,224
Feb 10, 2026
254.66
257.43
253.53
256.90
251.23
87,651
Feb 9, 2026
250.95
253.12
247.87
253.12
247.54
107,415
Feb 6, 2026
258.14
258.48
246.13
250.17
244.65
184,907
Feb 5, 2026
260.44
261.08
257.20
258.74
253.03
105,166
Feb 4, 2026
264.00
266.67
258.34
260.01
254.28
136,931
Feb 3, 2026
269.26
270.99
265.57
266.76
260.88
198,802
Feb 2, 2026
266.54
269.58
264.24
266.15
260.28
113,428
Jan 30, 2026
264.94
271.35
264.46
269.10
263.16
192,455
Jan 29, 2026
266.70
267.77
262.26
263.85
258.03
137,870
Jan 28, 2026
276.93
277.67
267.65
267.65
261.75
112,075
Jan 27, 2026
277.41
278.35
273.26
277.26
271.14
162,477
Jan 23, 2026
274.27
276.20
273.06
273.73
267.69
188,818
Jan 22, 2026
270.65
276.74
268.33
275.99
269.90
124,388
Jan 21, 2026
269.39
273.02
268.75
270.22
264.26
102,526
Jan 20, 2026
265.00
269.81
265.00
269.72
263.77
129,745
Jan 19, 2026
270.00
276.36
268.68
268.68
262.75
99,655
Jan 16, 2026
267.92
269.06
266.01
268.51
262.59
110,910
Jan 15, 2026
269.08
269.08
266.01
267.41
261.51
98,518
Jan 14, 2026
260.94
267.35
260.94
266.86
260.97
92,793
Jan 13, 2026
266.02
266.99
264.19
264.22
258.39
106,767
Jan 12, 2026
261.73
266.85
261.73
264.84
259.00
95,807
Jan 9, 2026
268.54
270.99
262.06
263.24
257.43
147,863
Jan 8, 2026
265.46
265.58
261.73
264.04
258.22
126,927
Jan 7, 2026
270.00
270.00
262.61
262.61
256.82
128,954
Jan 6, 2026
258.00
262.55
258.00
260.19
254.45
112,583
Jan 5, 2026
261.02
263.78
260.00
260.52
254.77
96,204
Jan 2, 2026
261.00
262.14
259.62
261.01
255.25
37,699
Dec 31, 2025
260.10
260.91
258.52
260.66
254.91
63,397
Dec 30, 2025
263.30
264.64
259.94
260.40
254.66
57,549
Dec 29, 2025
262.00
262.82
260.03
260.47
254.72
46,565
Dec 24, 2025
262.25
263.90
260.39
261.97
256.19
42,561
Dec 23, 2025
260.90
263.02
260.77
262.52
256.73
166,153
Dec 22, 2025
258.25
262.99
257.64
261.23
255.47
96,760
Dec 19, 2025
257.00
258.93
255.79
257.63
251.95
182,641
Dec 18, 2025
258.00
260.05
257.22
258.31
252.61
136,379
Dec 17, 2025
255.03
261.64
255.03
258.79
253.08
113,640
Dec 16, 2025
263.33
266.00
258.32
260.91
255.16
151,548
Dec 15, 2025
263.46
265.72
261.60
264.58
258.74
102,262
Dec 12, 2025
266.66
266.66
260.58
263.46
257.65
117,711
Dec 11, 2025
261.90
264.13
261.55
262.85
257.05
113,605
Dec 10, 2025
270.46
270.46
261.85
262.28
256.50
155,152
Dec 9, 2025
267.52
271.14
267.52
269.04
263.11
78,286
Dec 8, 2025
269.50
273.41
269.24
271.10
265.12
61,469
Dec 5, 2025
270.10
273.21
267.29
269.47
263.53
154,513
Dec 4, 2025
276.54
277.77
270.36
272.28
266.27
70,174
Dec 3, 2025
273.35
278.61
273.35
274.25
268.20
83,912
Dec 2, 2025
273.00
278.01
273.00
275.69
269.61
99,940
Dec 1, 2025
279.76
279.96
274.56
275.27
269.20
94,085
Nov 28, 2025
277.97
281.11
277.38
279.06
272.90
92,826
Nov 27, 2025
277.97
281.20
277.74
280.42
274.23
54,101
Nov 26, 2025
284.88
284.88
277.92
279.19
273.03
137,608
Nov 25, 2025
273.27
276.55
272.95
275.98
269.89
204,228
Nov 24, 2025
271.80
273.27
267.36
273.27
267.24
335,719
Nov 21, 2025
266.20
269.36
263.66
267.05
261.16
75,867
Nov 20, 2025
272.08
274.41
268.74
269.44
263.50
80,891
Nov 19, 2025
271.94
275.84
269.80
269.80
263.85
126,744
Nov 18, 2025
272.53
272.82
269.56
272.14
266.14
136,322
Nov 17, 2025
276.10
277.05
270.46
272.91
266.89
165,148
Nov 14, 2025
278.41
280.00
274.30
274.30
268.25
115,796
Nov 13, 2025
286.44
287.00
276.81
276.81
270.70
356,977
Nov 12, 2025
288.35
291.20
284.18
286.71
280.39
141,272
Nov 11, 2025
286.37
288.80
284.90
288.39
282.03
122,552
Nov 10, 2025
284.88
285.47
282.09
283.80
277.54
101,230
Nov 7, 2025
285.26
286.55
283.85
284.83
278.55
93,975
Nov 6, 2025
285.92
288.24
283.36
285.09
278.80
96,626
Nov 5, 2025
286.35
287.58
281.63
284.82
278.54
104,967
Nov 4, 2025
285.45
286.32
280.01
280.68
274.49
97,343
Nov 3, 2025
281.11
284.39
280.00
283.89
277.63
106,688
Oct 31, 2025
286.66
289.33
282.73
287.16
280.83
216,725
Oct 30, 2025
286.49
288.52
284.64
285.41
279.11
167,932
