ASX - Delayed Quote AUD

Cochlear Limited (COH.AX)

322.90 -0.15 (-0.05%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 323.79 324.84 322.05 322.90 322.90 135,333
Apr 22, 2024 318.18 323.38 317.31 323.05 323.05 83,229
Apr 19, 2024 315.20 318.89 311.30 315.65 315.65 118,504
Apr 18, 2024 315.01 320.99 315.01 318.89 318.89 96,002
Apr 17, 2024 314.78 319.28 311.06 318.24 318.24 98,774
Apr 16, 2024 316.02 317.76 313.00 314.77 314.77 128,349
Apr 15, 2024 318.00 319.84 316.42 318.38 318.38 81,019
Apr 12, 2024 319.81 321.49 318.22 320.06 320.06 72,884
Apr 11, 2024 313.82 321.00 313.37 321.00 321.00 130,945
Apr 10, 2024 319.07 324.40 317.41 319.02 319.02 240,422
Apr 9, 2024 323.50 326.02 317.99 319.07 319.07 107,265
Apr 8, 2024 324.80 329.44 324.60 326.03 326.03 85,858
Apr 5, 2024 330.76 331.80 326.43 326.43 326.43 99,109
Apr 4, 2024 333.99 336.28 331.50 333.59 333.59 92,515
Apr 3, 2024 332.86 335.07 329.29 329.93 329.93 109,049
Apr 2, 2024 340.21 342.40 335.22 336.12 336.12 139,973
Mar 28, 2024 338.49 340.15 335.45 337.52 337.52 122,848
Mar 27, 2024 341.57 341.57 333.91 336.83 336.83 74,044
Mar 26, 2024 338.91 339.25 333.90 334.95 334.95 114,213
Mar 25, 2024 331.94 338.23 330.92 337.31 337.31 96,366
Mar 22, 2024 330.32 331.75 325.16 331.75 331.75 80,017
Mar 21, 2024 2.00 Dividend
Mar 21, 2024 331.30 333.60 323.00 328.87 328.87 229,602
Mar 20, 2024 328.90 330.85 326.93 329.68 327.68 256,069
Mar 19, 2024 332.62 333.50 326.51 329.99 327.99 121,661
Mar 18, 2024 331.70 333.31 330.27 332.70 330.68 76,214
Mar 15, 2024 334.08 334.82 330.09 332.98 330.96 270,676
Mar 14, 2024 332.81 337.38 330.44 336.52 334.48 150,183
Mar 13, 2024 333.85 334.36 330.83 332.77 330.75 158,738
Mar 12, 2024 334.82 335.82 328.45 333.76 331.74 113,693
Mar 11, 2024 337.12 339.11 333.83 335.62 333.58 90,337
Mar 8, 2024 337.84 342.83 337.06 341.86 339.79 122,230
Mar 7, 2024 340.79 340.79 331.91 335.72 333.68 123,332
Mar 6, 2024 335.00 339.00 335.00 337.63 335.58 97,749
Mar 5, 2024 331.17 336.31 330.01 335.07 333.04 140,414
Mar 4, 2024 334.94 339.11 333.03 337.55 335.50 143,466
Mar 1, 2024 347.00 347.49 333.35 336.50 334.46 201,821
Feb 29, 2024 346.85 350.17 343.82 350.17 348.05 457,354
Feb 28, 2024 343.87 346.51 342.61 345.07 342.98 122,145
Feb 27, 2024 344.04 345.50 338.90 342.57 340.49 94,405
Feb 26, 2024 346.60 347.25 344.06 345.87 343.77 83,024
Feb 23, 2024 342.88 345.40 339.87 343.73 341.64 77,590
Feb 22, 2024 341.73 343.10 335.78 340.49 338.42 220,843
Feb 21, 2024 332.95 343.70 331.73 341.07 339.00 271,202
Feb 20, 2024 328.65 331.13 327.00 330.31 328.31 101,568
Feb 19, 2024 331.14 331.93 324.65 327.82 325.83 119,697
Feb 16, 2024 336.26 339.18 334.54 334.54 332.51 152,874
Feb 15, 2024 329.14 333.99 323.06 331.00 328.99 170,386
Feb 14, 2024 323.98 329.62 321.04 329.07 327.07 143,269
Feb 13, 2024 323.27 325.81 320.35 324.41 322.44 139,855
Feb 12, 2024 316.53 324.13 315.00 321.71 319.76 93,060
Feb 9, 2024 307.26 322.73 305.29 322.73 320.77 226,721
Feb 8, 2024 308.00 311.29 301.28 304.74 302.89 359,030
Feb 7, 2024 289.33 293.27 288.10 291.79 290.02 230,312
Feb 6, 2024 301.74 301.74 286.68 287.29 285.55 298,235
Feb 5, 2024 309.30 311.22 308.02 308.45 306.58 93,586
Feb 2, 2024 306.50 311.46 306.20 309.31 307.43 151,591
Feb 1, 2024 302.66 306.00 300.97 304.87 303.02 132,209
Jan 31, 2024 301.00 304.91 299.39 304.48 302.63 211,227
Jan 30, 2024 303.95 305.69 300.90 301.37 299.54 123,106
Jan 29, 2024 302.00 302.67 298.72 302.45 300.62 119,655
Jan 25, 2024 299.69 302.79 298.70 299.50 297.68 118,095
Jan 24, 2024 297.50 301.94 286.89 297.79 295.98 192,569
Jan 23, 2024 299.08 304.88 297.62 301.99 300.16 88,337
Jan 22, 2024 298.40 305.80 297.43 298.96 297.15 156,337
Jan 19, 2024 292.07 298.73 288.22 298.73 296.92 177,045
Jan 18, 2024 287.38 290.55 285.95 289.56 287.80 172,866
Jan 17, 2024 285.77 288.91 284.26 288.33 286.58 149,549
Jan 16, 2024 288.83 289.47 283.70 284.97 283.24 135,458
Jan 15, 2024 293.22 294.32 290.97 291.47 289.70 20,879
Jan 12, 2024 294.88 295.83 293.51 294.41 292.62 147,017
Jan 11, 2024 299.20 300.00 293.95 295.00 293.21 203,426
Jan 10, 2024 294.62 298.49 294.37 297.24 295.44 193,968
Jan 9, 2024 294.36 296.66 292.00 295.95 294.15 194,897
Jan 8, 2024 295.40 297.12 291.25 291.25 289.48 119,810
Jan 5, 2024 296.20 299.99 296.20 297.95 296.14 73,022
Jan 4, 2024 294.29 298.17 294.22 297.07 295.27 100,411
Jan 3, 2024 297.81 299.62 297.06 297.92 296.11 69,865
Jan 2, 2024 300.80 303.00 299.05 300.94 299.11 62,337
Dec 29, 2023 299.85 299.95 296.13 298.67 296.86 122,326
Dec 28, 2023 300.72 301.09 298.23 300.41 298.59 69,207
Dec 27, 2023 299.90 299.90 295.63 299.63 297.81 72,324
Dec 22, 2023 295.37 296.40 291.80 295.14 293.35 92,753
Dec 21, 2023 298.24 299.85 294.66 295.39 293.60 156,658
Dec 20, 2023 301.50 303.00 299.89 299.95 298.13 139,549
Dec 19, 2023 298.50 299.92 297.28 299.19 297.37 176,409
Dec 18, 2023 297.75 301.29 297.03 297.28 295.48 92,029
Dec 15, 2023 302.20 302.45 293.34 299.77 297.95 357,446
Dec 14, 2023 298.81 301.00 296.32 297.50 295.70 278,418
Dec 13, 2023 294.02 299.88 293.50 298.78 296.97 194,910
Dec 12, 2023 288.80 295.94 287.21 293.85 292.07 166,640
Dec 11, 2023 283.50 287.99 283.29 287.00 285.26 116,241
Dec 8, 2023 280.76 283.69 277.11 283.32 281.60 120,779
Dec 7, 2023 284.83 287.37 280.17 281.83 280.12 256,738
Dec 6, 2023 279.03 285.45 278.20 284.41 282.68 192,199
Dec 5, 2023 274.10 279.92 273.50 277.80 276.11 169,946
Dec 4, 2023 272.82 276.21 271.73 273.20 271.54 111,800
Dec 1, 2023 273.81 274.70 270.39 272.29 270.64 179,545
Nov 30, 2023 269.00 274.00 267.13 273.04 271.38 552,403
Nov 29, 2023 260.93 267.00 259.64 267.00 265.38 137,557
Nov 28, 2023 259.35 261.26 258.60 261.26 259.68 95,056
Nov 27, 2023 260.46 261.48 258.25 258.70 257.13 91,555
Nov 24, 2023 260.50 261.48 258.81 258.81 257.24 31,022
Nov 23, 2023 263.42 263.52 260.26 260.26 258.68 53,245
Nov 22, 2023 260.92 263.55 260.60 262.72 261.13 90,778
Nov 21, 2023 261.25 261.70 259.12 260.72 259.14 114,970
Nov 20, 2023 259.99 261.31 258.04 261.25 259.67 114,576
Nov 17, 2023 258.24 259.75 252.78 259.75 258.17 89,410
Nov 16, 2023 258.93 258.96 255.29 257.42 255.86 146,020
Nov 15, 2023 255.84 259.21 253.42 257.71 256.15 100,405
Nov 14, 2023 253.05 254.00 251.08 252.91 251.38 116,776
Nov 13, 2023 252.77 254.19 250.53 252.38 250.85 110,320
Nov 10, 2023 251.38 254.14 250.00 252.72 251.19 66,425
Nov 9, 2023 256.10 257.00 252.67 253.90 252.36 123,134
Nov 8, 2023 255.85 255.85 251.66 252.42 250.89 154,418
Nov 7, 2023 249.66 252.94 246.88 250.38 248.86 178,924
Nov 6, 2023 248.32 250.60 245.92 247.29 245.79 114,737
Nov 3, 2023 247.27 249.17 245.68 247.58 246.08 104,162
Nov 2, 2023 248.71 248.71 244.24 245.93 244.44 127,412
Nov 1, 2023 240.80 244.27 239.95 244.27 242.79 127,928
Oct 31, 2023 243.81 244.50 240.24 240.84 239.38 214,592
Oct 30, 2023 240.60 243.57 237.69 242.04 240.57 128,530
Oct 27, 2023 243.31 245.22 241.93 242.51 241.04 120,181
Oct 26, 2023 242.80 244.05 240.36 242.64 241.17 211,915
Oct 25, 2023 246.42 248.93 242.68 244.48 243.00 186,561
Oct 24, 2023 248.14 248.97 245.11 246.67 245.17 105,651
Oct 23, 2023 243.93 248.68 242.38 247.47 245.97 125,794
Oct 20, 2023 246.36 248.50 242.00 245.14 243.65 214,550
Oct 19, 2023 253.74 254.07 249.75 250.61 249.09 132,356
Oct 18, 2023 252.30 257.99 251.80 255.50 253.95 127,604
Oct 17, 2023 256.46 257.70 252.64 253.90 252.36 89,589
Oct 16, 2023 256.28 257.76 254.21 255.08 253.53 77,013
Oct 13, 2023 255.45 259.10 253.69 256.79 255.23 91,371
Oct 12, 2023 258.04 259.80 255.91 257.32 255.76 124,194
Oct 11, 2023 260.00 260.03 256.00 259.24 257.67 122,325
Oct 10, 2023 257.00 259.68 255.15 257.39 255.83 143,744
Oct 9, 2023 252.76 256.71 252.32 255.40 253.85 108,066
Oct 6, 2023 255.78 258.09 255.34 255.34 253.79 105,940
Oct 5, 2023 253.93 256.53 253.63 255.34 253.79 131,780
Oct 4, 2023 252.00 253.14 250.71 252.66 251.13 177,182
Oct 3, 2023 253.17 256.31 251.76 253.91 252.37 229,013
Oct 2, 2023 255.00 256.17 253.00 254.75 253.20 68,037
Sep 29, 2023 256.35 257.28 255.16 255.32 253.77 200,380
Sep 28, 2023 254.06 256.50 253.00 255.27 253.72 164,404
Sep 27, 2023 258.13 258.27 254.88 256.11 254.56 177,446
Sep 26, 2023 257.46 259.22 256.94 258.57 257.00 106,628
Sep 25, 2023 254.77 257.46 253.99 257.46 255.90 108,598
Sep 22, 2023 253.77 256.45 253.32 256.45 254.89 120,406
Sep 21, 2023 257.61 257.99 254.03 256.32 254.77 144,085
Sep 20, 2023 259.89 262.37 258.61 260.00 258.42 172,907
Sep 19, 2023 258.68 262.39 258.68 261.30 259.71 146,869
Sep 18, 2023 1.75 Dividend
Sep 18, 2023 260.10 260.96 258.33 258.54 256.97 85,695
Sep 15, 2023 263.40 264.48 261.53 261.78 258.45 237,968
Sep 14, 2023 263.52 264.91 262.49 263.40 260.05 177,954
Sep 13, 2023 265.58 267.97 263.53 264.06 260.70 125,650
Sep 12, 2023 267.10 269.64 265.41 268.00 264.59 112,524
Sep 11, 2023 268.00 268.97 265.88 267.58 264.18 173,996
Sep 8, 2023 269.20 269.29 267.23 269.29 265.87 86,419
Sep 7, 2023 267.72 269.00 266.44 268.14 264.73 157,730
Sep 6, 2023 268.09 269.07 265.15 267.85 264.45 174,104
Sep 5, 2023 266.29 270.31 264.23 270.12 266.69 94,021
Sep 4, 2023 270.90 270.93 267.13 267.90 264.49 76,049
Sep 1, 2023 271.41 271.41 267.75 268.50 265.09 99,662
Aug 31, 2023 273.59 274.65 270.79 271.49 268.04 247,714
Aug 30, 2023 269.56 273.39 268.88 273.26 269.79 139,512
Aug 29, 2023 266.00 267.80 262.92 266.25 262.87 220,028
Aug 28, 2023 266.56 267.00 263.31 266.36 262.97 129,733
Aug 25, 2023 263.47 265.47 262.45 264.98 261.61 112,418
Aug 24, 2023 265.00 266.35 263.76 266.05 262.67 189,322
Aug 23, 2023 267.29 267.54 262.50 264.65 261.29 132,612
Aug 22, 2023 265.85 267.00 261.56 266.15 262.77 167,093
Aug 21, 2023 262.77 268.80 260.38 265.86 262.48 201,459
Aug 18, 2023 251.96 262.82 249.87 261.70 258.37 278,196
Aug 17, 2023 246.45 250.98 243.40 250.98 247.79 247,905
Aug 16, 2023 248.50 250.99 242.34 246.20 243.07 218,822
Aug 15, 2023 244.73 251.60 244.24 246.47 243.34 684,904
Aug 14, 2023 232.18 233.56 230.01 233.21 230.25 109,147
Aug 11, 2023 234.69 235.69 232.71 233.84 230.87 85,956
Aug 10, 2023 232.94 235.24 231.86 235.24 232.25 116,177
Aug 9, 2023 232.50 234.00 231.52 233.31 230.34 98,769
Aug 8, 2023 233.70 234.63 232.78 233.79 230.82 104,709
Aug 7, 2023 234.89 236.34 233.15 233.32 230.35 62,827
Aug 4, 2023 233.18 235.67 232.19 235.38 232.39 97,858
Aug 3, 2023 235.54 237.25 234.32 235.71 232.71 113,391
Aug 2, 2023 238.79 240.83 237.06 237.16 234.15 89,366
Aug 1, 2023 237.26 240.12 235.78 238.87 235.83 81,817
Jul 31, 2023 239.10 240.95 236.72 239.18 236.14 91,537
Jul 28, 2023 238.99 240.65 236.69 239.07 236.03 93,308
Jul 27, 2023 236.63 241.56 236.00 240.99 237.93 108,079
Jul 26, 2023 236.81 237.73 234.84 236.80 233.79 91,704
Jul 25, 2023 234.50 236.25 233.36 235.57 232.58 84,594
Jul 24, 2023 234.99 235.69 233.84 234.78 231.80 101,296
Jul 21, 2023 232.46 234.89 232.46 233.87 230.90 83,007
Jul 20, 2023 234.21 236.12 232.97 233.45 230.48 87,523
Jul 19, 2023 233.05 235.21 232.22 235.13 232.14 159,706
Jul 18, 2023 231.01 233.02 228.00 232.27 229.32 104,210
Jul 17, 2023 231.56 233.62 230.28 232.52 229.56 113,441
Jul 14, 2023 228.20 231.60 227.67 230.35 227.42 135,572
Jul 13, 2023 226.07 228.58 226.04 228.08 225.18 167,276
Jul 12, 2023 224.71 225.59 222.47 223.15 220.31 100,838
Jul 11, 2023 223.78 225.49 222.74 225.49 222.62 80,507
Jul 10, 2023 221.55 222.59 220.40 221.90 219.08 116,477
Jul 7, 2023 222.01 223.00 220.97 221.56 218.74 136,961
Jul 6, 2023 223.63 225.83 222.77 224.33 221.48 170,228
Jul 5, 2023 229.33 229.33 224.43 225.60 222.73 184,711
Jul 4, 2023 227.56 229.89 227.21 229.42 226.50 112,272
Jul 3, 2023 228.79 229.89 226.19 229.06 226.15 116,856
Jun 30, 2023 227.97 229.15 226.18 229.07 226.16 181,871
Jun 29, 2023 228.77 231.63 228.77 229.61 226.69 129,743
Jun 28, 2023 226.47 229.54 225.93 228.70 225.79 145,589
Jun 27, 2023 228.22 229.43 225.83 226.47 223.59 116,695
Jun 26, 2023 226.61 229.15 225.04 227.91 225.01 181,120
Jun 23, 2023 235.63 235.82 227.96 227.96 225.06 148,421
Jun 22, 2023 239.00 241.35 234.48 236.28 233.28 180,022
Jun 21, 2023 243.00 246.47 240.34 240.34 237.29 194,181
Jun 20, 2023 242.14 243.57 240.93 241.91 238.84 117,440
Jun 19, 2023 239.00 242.35 237.73 241.64 238.57 138,277
Jun 16, 2023 237.94 240.35 236.86 238.83 235.79 277,011
Jun 15, 2023 236.91 237.97 235.75 236.84 233.83 210,081
Jun 14, 2023 240.44 241.10 235.09 237.47 234.45 697,063
Jun 13, 2023 240.35 241.66 237.36 239.97 236.92 300,240
Jun 9, 2023 242.21 242.61 239.00 239.48 236.44 98,228
Jun 8, 2023 241.45 243.61 238.82 240.72 237.66 138,378
Jun 7, 2023 238.09 244.20 238.09 242.73 239.64 141,792
Jun 6, 2023 248.26 249.17 238.36 238.36 235.33 200,614
Jun 5, 2023 247.63 248.89 245.56 248.25 245.09 192,240
Jun 2, 2023 249.01 251.00 244.67 245.01 241.90 130,608
Jun 1, 2023 242.28 248.83 242.24 248.25 245.09 125,834
May 31, 2023 244.64 245.15 242.90 243.41 240.32 329,607
May 30, 2023 245.97 246.34 243.50 244.95 241.84 90,658
May 29, 2023 247.00 248.00 244.87 245.15 242.03 104,369
May 26, 2023 243.95 245.20 242.18 245.00 241.89 133,100
May 25, 2023 242.22 244.74 240.94 244.04 240.94 164,925
May 24, 2023 241.55 243.97 240.71 243.69 240.59 181,335
May 23, 2023 246.18 248.00 244.23 244.75 241.64 185,785
May 22, 2023 248.62 249.00 244.17 244.97 241.86 79,627
May 19, 2023 247.88 248.09 246.30 247.99 244.84 249,609
May 18, 2023 247.78 249.92 245.80 247.00 243.86 156,177
May 17, 2023 247.36 247.36 244.51 246.18 243.05 164,760
May 16, 2023 248.09 248.33 244.41 248.33 245.17 109,921
May 15, 2023 246.91 249.23 245.69 248.63 245.47 76,381
May 12, 2023 246.41 248.39 244.94 247.59 244.44 86,785
May 11, 2023 246.76 246.76 242.83 245.70 242.58 161,700
May 10, 2023 241.55 245.85 241.22 244.93 241.82 148,907
May 9, 2023 242.44 244.06 240.88 243.04 239.95 109,267
May 8, 2023 244.59 245.28 241.88 243.90 240.80 125,280
May 5, 2023 246.02 248.33 245.14 245.59 242.47 81,328
May 4, 2023 245.00 247.02 244.06 245.60 242.48 109,311
May 3, 2023 243.20 245.91 242.94 244.44 241.33 130,127
May 2, 2023 248.05 249.27 244.90 245.69 242.57 135,959
May 1, 2023 248.89 250.00 246.04 246.34 243.21 112,978
Apr 28, 2023 249.36 250.99 245.12 246.64 243.50 227,288
Apr 27, 2023 251.11 251.34 248.00 249.24 246.07 116,816
Apr 26, 2023 251.28 251.76 250.32 251.03 247.84 186,925
Apr 24, 2023 250.99 253.36 249.76 251.54 248.34 67,094

Related Tickers

EBR.AX EBR Systems, Inc.
0.8850
+2.91%
 
PNV.AX PolyNovo Limited
2.0400
+3.29%
 
MX1.AX Micro-X Limited
0.0920
+1.10%
 
NTI.AX Neurotech International Limited
0.0920
0.00%
 
AVR.AX Anteris Technologies Ltd
23.10
0.00%
 
4DX.AX 4DMedical Limited
0.6100
+0.83%
 
CYC.AX Cyclopharm Limited
1.7800
0.00%
 
TRU.AX TruScreen Group Limited
0.0160
-20.00%
 
IRX.AX InhaleRx Limited
0.0280
0.00%
 
LBT.AX LBT Innovations Limited
0.0200
0.00%