Cochlear Limited COH
ASX · Australia · Health Technology
AUD 130.34-9.25 (-6.63%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 130.34 | -6.63% | AUD 134.09 | AUD 136.09 | AUD 129.40 | 696.92K |
| 2026-09-30 | AUD 139.59 | -3.30% | AUD 143.71 | AUD 144.09 | AUD 138.16 | 662.48K |
| 2026-09-29 | AUD 144.36 | -0.53% | AUD 145.12 | AUD 145.40 | AUD 141.67 | 403.68K |
| 2026-09-28 | AUD 145.13 | +1.99% | AUD 142.63 | AUD 145.96 | AUD 142.45 | 324.04K |
| 2026-09-25 | AUD 142.30 | -0.35% | AUD 140.54 | AUD 144.43 | AUD 140.13 | 510.45K |
| 2026-09-24 | AUD 142.80 | +1.50% | AUD 138.40 | AUD 143.51 | AUD 138.40 | 327.38K |
| 2026-09-23 | AUD 140.69 | -0.28% | AUD 141.92 | AUD 143.46 | AUD 139.99 | 299.26K |
| 2026-09-22 | AUD 141.08 | +0.09% | AUD 140.09 | AUD 142.43 | AUD 139.63 | 310.12K |
| 2026-09-21 | AUD 140.95 | +5.27% | AUD 133.53 | AUD 140.95 | AUD 133.12 | 350.61K |
| 2026-09-18 | AUD 133.90 | -1.83% | AUD 136.39 | AUD 137.78 | AUD 133.60 | 1.26M |
| 2026-09-17 | AUD 136.39 | -0.62% | AUD 132.31 | AUD 137.45 | AUD 132.28 | 329.26K |
| 2026-09-16 | AUD 137.24 | +0.59% | AUD 136.50 | AUD 138.54 | AUD 135.97 | 241.89K |
| 2026-09-15 | AUD 136.43 | -0.01% | AUD 135.83 | AUD 137.60 | AUD 135.47 | 239.15K |
| 2026-09-14 | AUD 136.44 | +1.71% | AUD 134.48 | AUD 136.98 | AUD 134.44 | 239.43K |
| 2026-09-11 | AUD 134.14 | -2.50% | AUD 134.43 | AUD 137.73 | AUD 134.03 | 328.48K |
| 2026-09-10 | AUD 137.58 | +1.68% | AUD 134.43 | AUD 137.94 | AUD 133.95 | 318.82K |
| 2026-09-09 | AUD 135.31 | -3.11% | AUD 138.20 | AUD 139.67 | AUD 135.31 | 434.04K |
| 2026-09-08 | AUD 139.65 | -0.53% | AUD 139.32 | AUD 140.29 | AUD 137.85 | 225.52K |
| 2026-09-07 | AUD 140.39 | -1.65% | AUD 140.48 | AUD 144.68 | AUD 139.78 | 494.05K |
| 2026-09-04 | AUD 142.74 | +1.26% | AUD 140.00 | AUD 145.78 | AUD 140.00 | 657.16K |
| 2026-09-03 | AUD 140.97 | +3.31% | AUD 135.00 | AUD 140.97 | AUD 135.00 | 565.14K |
| 2026-09-02 | AUD 136.45 | +1.56% | AUD 132.41 | AUD 137.15 | AUD 132.12 | 409.92K |
| 2026-09-01 | AUD 134.35 | +0.32% | AUD 131.48 | AUD 135.88 | AUD 131.48 | 334.96K |
| 2026-08-31 | AUD 133.92 | -1.60% | AUD 135.26 | AUD 135.67 | AUD 132.33 | 9.70M |
| 2026-08-28 | AUD 136.10 | -1.20% | AUD 138.00 | AUD 139.49 | AUD 135.80 | 387.51K |
| 2026-08-27 | AUD 137.76 | +0.04% | AUD 133.92 | AUD 137.76 | AUD 133.36 | 454.03K |
| 2026-08-26 | AUD 137.71 | -0.09% | AUD 137.71 | AUD 140.25 | AUD 135.67 | 378.97K |
| 2026-08-25 | AUD 137.84 | +1.52% | AUD 135.98 | AUD 138.05 | AUD 135.06 | 438.51K |
| 2026-08-24 | AUD 135.77 | +0.21% | AUD 134.47 | AUD 136.99 | AUD 133.03 | 521.12K |
| 2026-08-21 | AUD 135.48 | -0.98% | AUD 135.71 | AUD 139.85 | AUD 133.93 | 485.47K |
| 2026-08-20 | AUD 136.82 | -0.35% | AUD 138.00 | AUD 139.60 | AUD 135.45 | 583.64K |
| 2026-08-19 | AUD 137.30 | -2.76% | AUD 142.00 | AUD 145.00 | AUD 135.27 | 523.51K |
| 2026-08-18 | AUD 141.20 | +7.58% | AUD 134.52 | AUD 141.77 | AUD 130.60 | 826.66K |
| 2026-08-17 | AUD 131.25 | -1.76% | AUD 134.00 | AUD 134.57 | AUD 130.55 | 625.50K |
| 2026-08-14 | AUD 133.60 | -0.25% | AUD 135.50 | AUD 135.50 | AUD 131.70 | 370.74K |
| 2026-08-13 | AUD 133.93 | +1.71% | AUD 130.02 | AUD 133.99 | AUD 129.85 | 470.68K |
| 2026-08-12 | AUD 131.68 | +1.13% | AUD 129.50 | AUD 132.42 | AUD 129.13 | 321.29K |
| 2026-08-11 | AUD 130.21 | +2.44% | AUD 125.68 | AUD 130.21 | AUD 125.68 | 389.16K |
| 2026-08-10 | AUD 127.11 | +1.80% | AUD 125.40 | AUD 127.81 | AUD 124.91 | 241.40K |
| 2026-08-07 | AUD 124.86 | -0.90% | AUD 123.97 | AUD 126.29 | AUD 122.99 | 364.93K |
| 2026-08-06 | AUD 125.99 | +3.27% | AUD 122.32 | AUD 126.47 | AUD 122.24 | 349.10K |
| 2026-08-05 | AUD 122.00 | -0.26% | AUD 122.32 | AUD 123.42 | AUD 119.69 | 414.04K |
| 2026-08-04 | AUD 122.32 | +1.31% | AUD 123.99 | AUD 124.74 | AUD 121.68 | 506.73K |
| 2026-08-03 | AUD 120.74 | +0.67% | AUD 120.33 | AUD 121.05 | AUD 119.62 | 198.65K |
| 2026-07-31 | AUD 119.94 | -1.85% | AUD 120.00 | AUD 120.98 | AUD 118.74 | 303.72K |
| 2026-07-30 | AUD 122.20 | -0.24% | AUD 124.41 | AUD 124.62 | AUD 121.41 | 324.45K |
| 2026-07-29 | AUD 122.50 | +2.19% | AUD 123.98 | AUD 125.20 | AUD 121.33 | 349.05K |
| 2026-07-28 | AUD 119.88 | +4.70% | AUD 115.03 | AUD 119.88 | AUD 115.03 | 368.17K |
| 2026-07-27 | AUD 114.50 | +2.59% | AUD 112.00 | AUD 115.07 | AUD 112.00 | 216.60K |
| 2026-07-24 | AUD 111.61 | -0.45% | AUD 110.39 | AUD 113.04 | AUD 108.98 | 275.39K |
| 2026-07-23 | AUD 112.11 | -0.07% | AUD 110.00 | AUD 113.10 | AUD 109.50 | 502.28K |
| 2026-07-22 | AUD 112.19 | -4.92% | AUD 116.22 | AUD 116.62 | AUD 112.19 | 675.67K |
| 2026-07-21 | AUD 118.00 | -0.84% | AUD 117.81 | AUD 120.28 | AUD 117.01 | 425.70K |
| 2026-07-20 | AUD 119.00 | -0.40% | AUD 121.50 | AUD 122.44 | AUD 118.09 | 311.48K |
| 2026-07-17 | AUD 119.48 | -3.07% | AUD 120.35 | AUD 123.28 | AUD 116.22 | 593.18K |
| 2026-07-16 | AUD 123.27 | -0.59% | AUD 123.00 | AUD 125.45 | AUD 122.71 | 384.41K |
| 2026-07-15 | AUD 124.00 | +0.65% | AUD 122.00 | AUD 124.01 | AUD 121.56 | 262.69K |
| 2026-07-14 | AUD 123.20 | +1.57% | AUD 121.38 | AUD 123.62 | AUD 120.57 | 268.96K |
| 2026-07-13 | AUD 121.30 | -0.26% | AUD 122.14 | AUD 122.81 | AUD 120.76 | 233.26K |
| 2026-07-10 | AUD 121.62 | -1.67% | AUD 123.00 | AUD 123.62 | AUD 120.86 | 266.70K |
| 2026-07-09 | AUD 123.68 | -0.91% | AUD 125.00 | AUD 125.98 | AUD 123.04 | 264.25K |
| 2026-07-08 | AUD 124.82 | -1.76% | AUD 125.51 | AUD 126.50 | AUD 121.47 | 504.95K |
| 2026-07-07 | AUD 127.05 | -0.63% | AUD 125.88 | AUD 127.73 | AUD 125.33 | 473.66K |
| 2026-07-06 | AUD 127.86 | +2.32% | AUD 124.76 | AUD 128.14 | AUD 124.71 | 341.74K |
| 2026-07-03 | AUD 124.96 | +3.83% | AUD 121.62 | AUD 125.07 | AUD 121.45 | 380.90K |
| 2026-07-02 | AUD 120.35 | +1.60% | AUD 117.90 | AUD 120.61 | AUD 116.50 | 561.85K |
| 2026-07-01 | AUD 118.45 | -2.71% | AUD 115.43 | AUD 119.64 | AUD 115.00 | 517.83K |
| 2026-06-30 | AUD 121.75 | +0.55% | AUD 122.00 | AUD 123.00 | AUD 119.05 | 504.88K |
| 2026-06-29 | AUD 121.08 | +2.58% | AUD 117.63 | AUD 121.14 | AUD 116.91 | 528.82K |
| 2026-06-26 | AUD 118.03 | +1.27% | AUD 116.50 | AUD 118.76 | AUD 115.64 | 599.12K |
| 2026-06-25 | AUD 116.55 | +2.73% | AUD 114.00 | AUD 118.56 | AUD 113.74 | 518.11K |
| 2026-06-24 | AUD 113.45 | +0.59% | AUD 114.28 | AUD 115.13 | AUD 112.63 | 1.13M |
| 2026-06-23 | AUD 112.78 | -0.17% | AUD 113.46 | AUD 114.06 | AUD 111.35 | 342.72K |
| 2026-06-22 | AUD 112.97 | -4.38% | AUD 118.20 | AUD 118.77 | AUD 111.87 | 714.60K |
| 2026-06-19 | AUD 118.14 | +3.37% | AUD 114.65 | AUD 118.14 | AUD 113.04 | 2.14M |
| 2026-06-18 | AUD 114.29 | +2.67% | AUD 112.34 | AUD 114.86 | AUD 111.69 | 797.84K |
| 2026-06-17 | AUD 111.32 | +4.17% | AUD 106.82 | AUD 111.43 | AUD 106.54 | 591.46K |
| 2026-06-16 | AUD 106.86 | +2.31% | AUD 104.21 | AUD 108.27 | AUD 103.84 | 579.94K |
| 2026-06-15 | AUD 104.45 | +0.67% | AUD 103.81 | AUD 104.45 | AUD 102.30 | 486.50K |
| 2026-06-12 | AUD 103.75 | +0.84% | AUD 106.47 | AUD 107.00 | AUD 103.19 | 338.68K |
| 2026-06-11 | AUD 102.89 | -1.94% | AUD 103.83 | AUD 104.71 | AUD 102.20 | 446.75K |
| 2026-06-10 | AUD 104.93 | +2.23% | AUD 105.20 | AUD 105.39 | AUD 103.13 | 543.78K |
| 2026-06-09 | AUD 102.64 | +2.18% | AUD 101.97 | AUD 103.75 | AUD 100.56 | 690.19K |
| 2026-06-05 | AUD 100.45 | +5.63% | AUD 96.88 | AUD 100.45 | AUD 96.00 | 438.60K |
| 2026-06-04 | AUD 95.10 | 0.00% | AUD 97.64 | AUD 97.70 | AUD 94.23 | 385.79K |
| 2026-06-03 | AUD 95.10 | -1.70% | AUD 96.99 | AUD 97.18 | AUD 93.61 | 637.83K |
| 2026-06-02 | AUD 96.74 | -4.28% | AUD 100.55 | AUD 102.50 | AUD 95.58 | 765.95K |
| 2026-06-01 | AUD 101.07 | +0.57% | AUD 100.23 | AUD 102.06 | AUD 99.63 | 326.62K |
| 2026-05-29 | AUD 100.50 | +3.18% | AUD 97.89 | AUD 100.50 | AUD 97.41 | 1.73M |
| 2026-05-28 | AUD 97.40 | -0.58% | AUD 98.22 | AUD 98.29 | AUD 96.44 | 1.15M |