Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Cochlear Limited (COH.AX)

260.22
-0.78
(-0.30%)
At close: 4:10:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025259.69261.04256.56260.22260.22107,835
Apr 17, 2025256.32261.00253.00261.00261.00236,934
Apr 16, 2025262.48262.81258.12259.30259.30124,198
Apr 15, 2025263.33263.48261.32262.50262.50169,748
Apr 14, 2025251.01261.00251.01261.00261.00248,716
Apr 11, 2025251.28252.96249.60250.58250.58197,227
Apr 10, 2025265.00265.00256.76256.76256.76286,973
Apr 9, 2025253.00254.81249.50249.78249.78130,631
Apr 8, 2025246.86256.53246.86256.36256.36314,181
Apr 7, 2025250.70257.34246.14253.33253.33358,148
Apr 4, 2025268.72273.42261.00261.00261.00331,944
Apr 3, 2025256.88268.94256.43268.81268.81192,374
Apr 2, 2025267.50270.33265.47267.96267.96144,358
Apr 1, 2025266.40268.26261.60265.01265.01130,961
Mar 31, 2025266.84268.49262.30262.30262.30298,581
Mar 28, 2025266.59268.04264.90267.32267.32264,633
Mar 27, 2025266.00268.63264.61268.46268.46205,226
Mar 26, 2025267.75269.26266.12268.94268.94190,644
Mar 25, 2025267.53267.60263.10266.52266.52239,636
Mar 24, 2025270.00272.05266.04266.04266.04136,970
Mar 21, 2025268.26273.92266.94271.38271.38389,483
Mar 20, 2025 2.15 Dividend
Mar 20, 2025268.08271.20265.92270.02270.02267,809
Mar 19, 2025266.01271.48265.11269.46267.31177,348
Mar 18, 2025262.51269.36261.11268.45266.31296,834
Mar 17, 2025266.36266.65263.25264.57262.46158,231
Mar 14, 2025258.53262.28256.93262.28260.19180,666
Mar 13, 2025262.68263.39259.48260.91258.83204,135
Mar 12, 2025261.00264.37258.80260.71258.63327,228
Mar 11, 2025268.00271.54265.76265.76263.64243,778
Mar 10, 2025266.69270.51266.69269.00266.85138,691
Mar 7, 2025269.84274.17265.71265.71263.59161,191
Mar 6, 2025266.51275.90263.79275.38273.18607,250
Mar 5, 2025260.85264.70258.87263.30261.20248,274
Mar 4, 2025257.60261.41256.17260.71258.63204,200
Mar 3, 2025259.00259.78255.69259.78257.71169,150
Feb 28, 2025261.11262.44258.86258.86256.79468,270
Feb 27, 2025264.00271.92262.80262.80260.70135,839
Feb 26, 2025265.48268.33264.40265.51263.39197,098
Feb 25, 2025267.58269.14265.93267.00264.87208,513
Feb 24, 2025271.11272.09268.33269.00266.85266,542
Feb 21, 2025277.37277.40268.46268.81266.67230,021
Feb 20, 2025276.73279.69270.95271.92269.75292,123
Feb 19, 2025274.25280.18273.34278.00275.78312,126
Feb 18, 2025272.49276.01269.77274.02271.83333,027
Feb 17, 2025266.51275.10264.14275.00272.81709,430
Feb 14, 2025285.09285.09261.38262.73260.63615,626
Feb 13, 2025303.48306.20301.93304.54302.11153,378
Feb 12, 2025301.95306.69301.85306.69304.2490,813
Feb 11, 2025311.49312.05301.95301.95299.54105,389
Feb 10, 2025308.81311.50308.06308.50306.0480,841
Feb 7, 2025311.25312.22308.95309.81307.3464,351
Feb 6, 2025316.77316.77313.04313.04310.5498,568
Feb 5, 2025313.00314.99308.73311.40308.92118,825
Feb 4, 2025314.86315.72310.88312.45309.9696,230
Feb 3, 2025310.00314.00308.07312.07309.5890,856
Jan 31, 2025319.47323.00317.81319.63317.08167,112
Jan 30, 2025315.80319.12315.00319.00316.4572,953
Jan 29, 2025315.79318.30313.90315.92313.4096,937
Jan 28, 2025316.39318.43314.95314.95312.44126,680
Jan 24, 2025314.00316.86312.81315.44312.9283,438
Jan 23, 2025316.36316.36310.31311.92309.43106,244
Jan 22, 2025314.54317.21312.97314.82312.31101,934
Jan 21, 2025311.53313.98310.44312.06309.57129,018
Jan 20, 2025305.06308.93303.34308.93306.4766,109
Jan 17, 2025305.70306.00301.86303.25300.8357,988
Jan 16, 2025310.77312.07303.89303.89301.4794,125
Jan 15, 2025300.45308.94299.52306.95304.50117,559
Jan 14, 2025302.24303.82299.46299.46297.07129,050
Jan 13, 2025301.94303.02299.70302.24299.8369,923
Jan 10, 2025304.76304.99300.57301.20298.8045,626
Jan 9, 2025300.37304.20298.51303.74301.32100,084
Jan 8, 2025298.01301.87297.42301.87299.4677,644
Jan 7, 2025303.40305.00298.04299.76297.3774,171
Jan 6, 2025300.00304.41299.50301.14298.74100,147
Jan 3, 2025292.08299.16292.08298.46296.0893,876
Jan 2, 2025291.58295.98291.58293.61291.2768,279
Dec 31, 2024291.77295.28289.88289.88287.5748,440
Dec 30, 2024295.12296.50293.05296.50294.1361,625
Dec 27, 2024296.72296.88294.29295.62293.2664,061
Dec 24, 2024289.19296.72289.19296.72294.3536,385
Dec 23, 2024289.14293.00288.83292.27289.9460,931
Dec 20, 2024291.12292.75289.00289.08286.77209,828
Dec 19, 2024292.00292.75287.67291.11288.79173,595
Dec 18, 2024297.60298.67294.43294.43292.08169,488
Dec 17, 2024293.64299.24293.01298.29295.91107,844
Dec 16, 2024291.24296.31289.90293.08290.74188,751
Dec 13, 2024288.74292.51287.34291.38289.06124,361
Dec 12, 2024292.83294.78288.65290.51288.19129,951
Dec 11, 2024295.89297.21291.58293.44291.10116,176
Dec 10, 2024300.00300.80292.00295.62293.26125,392
Dec 9, 2024302.56307.16300.51301.57299.1686,941
Dec 6, 2024300.81302.52298.22301.45299.0497,085
Dec 5, 2024303.46305.66303.46304.80302.37103,719
Dec 4, 2024304.00306.59300.38303.16300.7482,020
Dec 3, 2024303.18306.98302.57304.86302.43114,230
Dec 2, 2024304.94305.60299.48302.42300.01116,441
Nov 29, 2024308.58308.58304.02304.24301.8175,203
Nov 28, 2024308.70309.63306.85307.67305.22102,755
Nov 27, 2024309.20309.20304.59305.86303.42122,639
Nov 26, 2024306.43307.00303.01306.28303.84117,482
Nov 25, 2024300.00301.60298.01301.56299.15231,307
Nov 22, 2024297.20299.42295.05298.23295.8589,402
Nov 21, 2024300.33302.50290.30293.02290.68137,391
Nov 20, 2024299.77300.87296.57298.00295.62114,275
Nov 19, 2024294.99302.40292.70301.11298.71172,510
Nov 18, 2024294.21294.33290.60293.12290.78113,193
Nov 15, 2024300.80300.80293.61294.94292.5957,304
Nov 14, 2024298.23298.59293.74295.55293.19103,227
Nov 13, 2024298.05299.11295.03296.93294.56149,735
Nov 12, 2024300.97302.60296.83299.41297.02128,941
Nov 11, 2024295.15300.93293.40300.93298.53159,834
Nov 8, 2024292.79295.39290.69292.92290.58140,942
Nov 7, 2024291.80294.31287.03289.48287.17109,101
Nov 6, 2024291.00291.44288.47290.93288.61103,486
Nov 5, 2024287.00288.94285.68287.29285.0093,839
Nov 4, 2024288.14290.18285.33288.31286.0193,874
Nov 1, 2024280.80285.53280.01285.05282.78109,656
Oct 31, 2024283.55285.99281.30283.22280.96276,547
Oct 30, 2024285.10285.73282.50284.14281.87195,222
Oct 29, 2024284.69288.00284.11285.67283.39159,096
Oct 28, 2024283.09286.11283.09285.40283.1280,520
Oct 25, 2024286.48288.28283.94283.94281.6785,678
Oct 24, 2024285.07286.49280.82280.82278.58159,141
Oct 23, 2024286.56289.65285.34285.34283.0691,456
Oct 22, 2024288.68288.97285.14285.51283.2396,511
Oct 21, 2024285.13292.10284.00289.69287.38144,062
Oct 18, 2024281.92284.02280.81283.50281.24137,746
Oct 17, 2024289.93291.68283.19283.19280.93262,381
Oct 16, 2024292.00292.59286.10286.10283.82178,472
Oct 15, 2024294.00295.41292.04292.33290.00205,545
Oct 14, 2024292.72294.91291.76293.19290.85100,466
Oct 11, 2024290.20292.72289.01292.07289.74118,481
Oct 10, 2024295.70295.74290.43290.43288.11170,323
Oct 9, 2024294.91297.59292.00295.00292.65132,804
Oct 8, 2024291.39293.86290.00293.43291.09193,892
Oct 7, 2024292.77295.95291.51291.51289.1896,887
Oct 4, 2024289.13294.00286.92292.77290.43159,428
Oct 3, 2024292.55294.87287.70287.70285.40192,324
Oct 2, 2024287.20293.01285.20291.97289.64234,439
Oct 1, 2024282.97292.43281.70291.42289.09241,564
Sep 30, 2024282.72283.84281.04282.09279.84220,602
Sep 27, 2024282.00284.99281.01281.41279.16140,909
Sep 26, 2024278.70284.21276.99284.21281.94215,770
Sep 25, 2024278.72279.85275.54275.61273.41245,852
Sep 24, 2024277.55279.84272.75278.07275.85310,569
Sep 23, 2024280.23282.59278.65279.89277.66182,898
Sep 20, 2024285.00287.14282.02282.51280.26266,070
Sep 19, 2024293.00293.00284.52284.54282.27230,769
Sep 18, 2024284.00289.00282.23289.00286.69145,355
Sep 17, 2024 2.1 Dividend
Sep 17, 2024287.77288.82285.45286.81284.52122,279
Sep 16, 2024292.11294.11289.10290.07285.67128,629
Sep 13, 2024290.68294.90288.62290.80286.39183,646
Sep 12, 2024288.58291.41287.36290.77286.36158,309
Sep 11, 2024286.39287.60282.85286.03281.69241,459
Sep 10, 2024288.78291.61284.78286.39282.05251,200
Sep 9, 2024286.00292.35286.00291.37286.95219,488
Sep 6, 2024290.58292.27286.60288.75284.37316,888
Sep 5, 2024294.35295.03288.42291.89287.46179,141
Sep 4, 2024296.53298.91294.51294.51290.05166,913
Sep 3, 2024300.35300.50297.76300.50295.9485,624
Sep 2, 2024300.36301.10295.84301.10296.5479,755
Aug 30, 2024297.56300.48296.22300.37295.82251,644
Aug 29, 2024297.44299.11294.17296.49291.99153,284
Aug 28, 2024299.66301.44295.48298.71294.18171,176
Aug 27, 2024300.91302.78299.00300.48295.92127,811
Aug 26, 2024306.36307.01300.80300.80296.24158,249
Aug 23, 2024303.99306.99303.00306.49301.84118,019
Aug 22, 2024305.21307.36303.35304.00299.39163,172
Aug 21, 2024307.51308.67300.48303.68299.08237,925
Aug 20, 2024309.47313.69309.06310.20305.50224,296
Aug 19, 2024307.82309.01303.14307.48302.82228,655
Aug 16, 2024312.62314.90304.56305.56300.93360,454
Aug 15, 2024320.86322.00305.25313.00308.25534,068
Aug 14, 2024343.16343.16332.79337.75332.63111,659
Aug 13, 2024340.00341.94337.06339.90334.7593,949
Aug 12, 2024338.80342.50338.18339.37334.22141,393
Aug 9, 2024336.60342.41336.60338.49333.36100,657
Aug 8, 2024327.45333.00327.45330.73325.72117,543
Aug 7, 2024327.67331.27326.57329.66324.66146,485
Aug 6, 2024326.00328.64323.38328.21323.23139,108
Aug 5, 2024332.51335.24326.97327.83322.86123,393
Aug 2, 2024337.16342.23336.00339.06333.92139,287
Aug 1, 2024350.00350.00344.57344.57339.3597,328
Jul 31, 2024344.00346.88342.49345.01339.78142,063
Jul 30, 2024339.61343.71339.10343.41338.2085,534
Jul 29, 2024342.68344.33339.95342.18336.9980,052
Jul 26, 2024335.85350.31334.60339.87334.72143,095
Jul 25, 2024339.90341.16335.58335.58330.49141,111
Jul 24, 2024336.99348.58336.03342.66337.46186,517
Jul 23, 2024331.36338.04331.00338.04332.92108,066
Jul 22, 2024323.68328.89323.30328.44323.4681,931
Jul 19, 2024323.59326.31318.39323.80318.89147,826
Jul 18, 2024339.50339.58331.56333.59328.53137,115
Jul 17, 2024335.73340.34334.00337.54332.4294,054
Jul 16, 2024336.27340.77333.84333.84328.78101,057
Jul 15, 2024331.85336.98330.89335.70330.6193,646
Jul 12, 2024328.00330.90326.02328.00323.03103,127
Jul 11, 2024327.16327.86322.92326.48321.5390,720
Jul 10, 2024320.35325.96319.73325.14320.21112,375
Jul 9, 2024317.96320.74315.50319.77314.92103,436
Jul 8, 2024322.00322.00317.96317.96313.1454,638
Jul 5, 2024317.85322.50317.56322.03317.1569,379
Jul 4, 2024317.92322.28316.91318.74313.9151,002
Jul 3, 2024317.49318.70314.95315.10310.32148,082
Jul 2, 2024318.00319.56313.62317.27312.46172,818
Jul 1, 2024328.00329.00322.10322.56317.67106,313
Jun 28, 2024329.16334.63328.79332.15327.11147,549
Jun 27, 2024322.52326.17318.78326.17321.2391,117
Jun 26, 2024331.33333.68326.37326.50321.55101,691
Jun 25, 2024323.00333.41318.71332.51327.47296,551
Jun 24, 2024323.01325.00320.51323.75318.8483,906
Jun 21, 2024317.27325.10317.27325.10320.17194,391
Jun 20, 2024330.00330.42315.01315.01310.23334,280
Jun 19, 2024332.30332.85329.51330.76325.75116,002
Jun 18, 2024324.89332.63324.89332.16327.1283,054
Jun 17, 2024323.25327.92322.02327.28322.3271,351
Jun 14, 2024326.02328.03323.51323.51318.6172,943
Jun 13, 2024327.33329.26325.96326.65321.7091,895
Jun 12, 2024325.35325.35321.46324.59319.6795,003
Jun 11, 2024325.56329.50322.56326.28321.33112,405
Jun 7, 2024329.98332.37327.30332.07327.0453,134
Jun 6, 2024329.87332.88328.15329.41324.42129,010
Jun 5, 2024322.01327.95320.71327.95322.98138,715
Jun 4, 2024324.88326.10320.31320.31315.45104,804
Jun 3, 2024324.88324.88319.62322.30317.4190,126
May 31, 2024322.00324.88320.69322.56317.67434,734
May 30, 2024312.71319.92311.67319.92315.0784,656
May 29, 2024318.81318.91311.66314.55309.78150,933
May 28, 2024325.91326.52320.00320.00315.15118,445
May 27, 2024321.63324.92320.05324.92319.9978,850
May 24, 2024318.85321.19317.10321.04316.17110,194
May 23, 2024315.98324.57315.98322.03317.15144,381
May 22, 2024318.57321.35316.66317.04312.23155,148
May 21, 2024318.01320.75317.33318.43313.60129,145
May 20, 2024330.00330.00319.71319.71314.8683,008
May 17, 2024336.21336.63330.38330.39325.3898,108
May 16, 2024335.86340.56334.43338.90333.76141,622
May 15, 2024329.55332.77326.61331.87326.8485,367
May 14, 2024325.07327.79325.07325.65320.7195,996
May 13, 2024319.51325.59319.51324.92319.9981,751
May 10, 2024318.69321.73316.38320.33315.47109,822
May 9, 2024330.04330.40322.37322.37317.48131,579
May 8, 2024328.67331.44327.57329.52324.5288,956
May 7, 2024324.66329.06321.61327.81322.84103,732
May 6, 2024322.56326.02320.52323.90318.9983,456
May 3, 2024318.11322.93317.21320.82315.9659,539
May 2, 2024317.90319.49315.65316.29311.4984,614
May 1, 2024318.59321.42315.17317.17312.36144,972
Apr 30, 2024322.03326.37320.55325.10320.1789,276
Apr 29, 2024324.10325.28322.42323.83318.9276,226
Apr 26, 2024317.71322.00315.96320.77315.91116,242
Apr 24, 2024324.50325.96319.78319.99315.1486,884
Apr 23, 2024323.79324.84322.05322.90318.00135,333
Apr 22, 2024318.18323.38317.31323.05318.1583,229

Related Tickers

ALMDT.PA Median Technologies SA
2.4410
-1.17%
 
SN.L Smith & Nephew plc
971.32
-1.25%
 
BSXC.VI Boston Scientific Corporation
82.00
-2.84%
 
SSMXY Sysmex Corporation
18.99
+0.42%
 
NEOLA.ST Neola Medical AB (publ)
2.5200
-7.35%
 
ALTHE.PA Theraclion SA
0.1455
+0.69%
 
KURN.SW Kuros Biosciences AG
20.68
-1.52%
 
1RC.SG Creo Medical Group PLC
0.1050
-1.87%
 
RUA.L RUA Life Sciences plc
11.88
+3.26%
 
DRW8.DE Drägerwerk AG & Co. KGaA
48.10
-1.03%