Canada markets closed

Cochlear Limited (COH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
332.15+5.98 (+1.83%)
At close: 04:10PM AEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024329.16334.63328.79332.15332.15147,549
Jun 27, 2024322.52326.17318.78326.17326.1791,117
Jun 26, 2024331.33333.68326.37326.50326.50101,691
Jun 25, 2024323.00333.41318.71332.51332.51296,551
Jun 24, 2024323.01325.00320.51323.75323.7583,906
Jun 21, 2024317.27325.10317.27325.10325.10194,391
Jun 20, 2024330.00330.42315.01315.01315.01334,280
Jun 19, 2024332.30332.85329.51330.76330.76116,002
Jun 18, 2024324.89332.63324.89332.16332.1683,054
Jun 17, 2024323.25327.92322.02327.28327.2871,351
Jun 14, 2024326.02328.03323.51323.51323.5172,943
Jun 13, 2024327.33329.26325.96326.65326.6591,895
Jun 12, 2024325.35325.35321.46324.59324.5995,003
Jun 11, 2024325.56329.50322.56326.28326.28112,405
Jun 07, 2024329.98332.37327.30332.07332.0753,134
Jun 06, 2024329.87332.88328.15329.41329.41129,010
Jun 05, 2024322.01327.95320.71327.95327.95138,715
Jun 04, 2024324.88326.10320.31320.31320.31104,804
Jun 03, 2024324.88324.88319.62322.30322.3090,126
May 31, 2024322.00324.88320.69322.56322.56434,734
May 30, 2024312.71319.92311.67319.92319.9284,656
May 29, 2024318.81318.91311.66314.55314.55150,933
May 28, 2024325.91326.52320.00320.00320.00118,445
May 27, 2024321.63324.92320.05324.92324.9278,850
May 24, 2024318.85321.19317.10321.04321.04110,194
May 23, 2024315.98324.57315.98322.03322.03144,381
May 22, 2024318.57321.35316.66317.04317.04155,148
May 21, 2024318.01320.75317.33318.43318.43129,145
May 20, 2024330.00330.00319.71319.71319.7183,008
May 17, 2024336.21336.63330.38330.39330.3998,108
May 16, 2024335.86340.56334.43338.90338.90141,622
May 15, 2024329.55332.77326.61331.87331.8785,367
May 14, 2024325.07327.79325.07325.65325.6595,996
May 13, 2024319.51325.59319.51324.92324.9281,751
May 10, 2024318.69321.73316.38320.33320.33109,822
May 09, 2024330.04330.40322.37322.37322.37131,579
May 08, 2024328.67331.44327.57329.52329.5288,956
May 07, 2024324.66329.06321.61327.81327.81103,732
May 06, 2024322.56326.02320.52323.90323.9083,456
May 03, 2024318.11322.93317.21320.82320.8259,539
May 02, 2024317.90319.49315.65316.29316.2984,614
May 01, 2024318.59321.42315.17317.17317.17144,972
Apr 30, 2024322.03326.37320.55325.10325.1089,276
Apr 29, 2024324.10325.28322.42323.83323.8376,226
Apr 26, 2024317.71322.00315.96320.77320.77116,242
Apr 24, 2024324.50325.96319.78319.99319.9986,884
Apr 23, 2024323.79324.84322.05322.90322.90135,333
Apr 22, 2024318.18323.38317.31323.05323.0583,229
Apr 19, 2024315.20318.89311.30315.65315.65118,504
Apr 18, 2024315.01320.99315.01318.89318.8996,002
Apr 17, 2024314.78319.28311.06318.24318.2498,774
Apr 16, 2024316.02317.76313.00314.77314.77128,349
Apr 15, 2024318.00319.84316.42318.38318.3881,019
Apr 12, 2024319.81321.49318.22320.06320.0672,884
Apr 11, 2024313.82321.00313.37321.00321.00130,945
Apr 10, 2024319.07324.40317.41319.02319.02240,422
Apr 09, 2024323.50326.02317.99319.07319.07107,265
Apr 08, 2024324.80329.44324.60326.03326.0385,858
Apr 05, 2024330.76331.80326.43326.43326.4399,109
Apr 04, 2024333.99336.28331.50333.59333.5992,515
Apr 03, 2024332.86335.07329.29329.93329.93109,049
Apr 02, 2024340.21342.40335.22336.12336.12139,973
Mar 28, 2024338.49340.15335.45337.52337.52122,848
Mar 27, 2024341.57341.57333.91336.83336.8374,044
Mar 26, 2024338.91339.25333.90334.95334.95114,213
Mar 25, 2024331.94338.23330.92337.31337.3196,366
Mar 22, 2024330.32331.75325.16331.75331.7580,017
Mar 21, 2024331.30333.60323.00328.87328.87229,602
Mar 21, 20242 Dividend
Mar 20, 2024328.90330.85326.93329.68327.68256,069
Mar 19, 2024332.62333.50326.51329.99327.99121,661
Mar 18, 2024331.70333.31330.27332.70330.6876,214
Mar 15, 2024334.08334.82330.09332.98330.96270,676
Mar 14, 2024332.81337.38330.44336.52334.48150,183
Mar 13, 2024333.85334.36330.83332.77330.75158,738
Mar 12, 2024334.82335.82328.45333.76331.74113,693
Mar 11, 2024337.12339.11333.83335.62333.5890,337
Mar 08, 2024337.84342.83337.06341.86339.79122,230
Mar 07, 2024340.79340.79331.91335.72333.68123,332
Mar 06, 2024335.00339.00335.00337.63335.5897,749
Mar 05, 2024331.17336.31330.01335.07333.04140,414
Mar 04, 2024334.94339.11333.03337.55335.50143,466
Mar 01, 2024347.00347.49333.35336.50334.46201,821
Feb 29, 2024346.85350.17343.82350.17348.05457,354
Feb 28, 2024343.87346.51342.61345.07342.98122,145
Feb 27, 2024344.04345.50338.90342.57340.4994,405
Feb 26, 2024346.60347.25344.06345.87343.7783,024
Feb 23, 2024342.88345.40339.87343.73341.6477,590
Feb 22, 2024341.73343.10335.78340.49338.42220,843
Feb 21, 2024332.95343.70331.73341.07339.00271,202
Feb 20, 2024328.65331.13327.00330.31328.31101,568
Feb 19, 2024331.14331.93324.65327.82325.83119,697
Feb 16, 2024336.26339.18334.54334.54332.51152,874
Feb 15, 2024329.14333.99323.06331.00328.99170,386
Feb 14, 2024323.98329.62321.04329.07327.07143,269
Feb 13, 2024323.27325.81320.35324.41322.44139,855
Feb 12, 2024316.53324.13315.00321.71319.7693,060
Feb 09, 2024307.26322.73305.29322.73320.77226,721
Feb 08, 2024308.00311.29301.28304.74302.89359,030
Feb 07, 2024289.33293.27288.10291.79290.02230,312
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...