Skip to main content
logo
Cochlear Limited (ASX:COH)
Australia flag Australia · Delayed Price · Currency is AUD
289.51
-6.69 (-2.26%)
Oct 29, 2025, 3:39 PM AEST

Cochlear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025296.50296.50290.00290.35--1.98%23,647
Oct 28, 2025290.70296.20288.21296.20296.202.63%155,511
Oct 27, 2025290.21290.99288.04288.60288.60-0.55%91,858
Oct 24, 2025291.77292.40288.13290.21290.21-0.38%87,090
Oct 23, 2025289.57292.43288.43291.32291.321.02%99,331
Oct 22, 2025290.04290.89287.64288.37288.37-115,742
Oct 21, 2025286.94289.75286.10288.38288.380.44%70,905
Oct 20, 2025286.59288.28284.97287.12287.120.52%91,766
Oct 17, 2025284.90288.62284.90285.64285.64-0.35%133,733
Oct 16, 2025283.20288.10281.47286.65286.651.81%138,057
Oct 15, 2025282.28283.30279.45281.56281.561.04%131,890
Oct 14, 2025278.02280.86275.00278.65278.650.40%87,468
Oct 13, 2025283.64283.78275.76277.53277.53-2.26%90,861
Oct 10, 2025283.96285.78281.93283.94283.940.58%102,595
Oct 9, 2025290.44291.29282.27282.31282.31-2.53%113,669
Oct 8, 2025286.88289.64285.01289.64289.640.96%113,829
Oct 7, 2025288.03289.68283.71286.88286.880.73%174,956
Oct 6, 2025283.68284.95282.34284.80284.800.46%74,166
Oct 5, 2025283.68284.50283.40283.50283.500.01%2,294
Oct 3, 2025280.23283.60280.23283.46283.460.67%72,405
Oct 2, 2025281.61282.81279.11281.57281.570.92%90,256
Oct 1, 2025280.98281.41276.39278.99278.99-0.09%233,780
Sep 30, 2025277.49281.33277.00279.25279.25-0.01%163,458
Sep 29, 2025279.51281.81277.86279.29279.29-0.25%123,467
Sep 26, 2025284.36288.95278.74280.00280.00-1.84%175,509
Sep 25, 2025287.01288.78283.95285.24285.24-1.40%192,671
Sep 24, 2025291.50291.50289.08289.29289.29-0.93%124,397
Sep 23, 2025295.25296.13291.61292.00292.00-0.28%105,533
Sep 22, 2025289.10294.50288.15292.83292.83-0.13%105,309
Sep 19, 2025292.68296.91290.08293.20293.20-0.63%286,864
Sep 18, 2025294.70297.43293.34295.07295.07-0.34%173,952
Sep 17, 2025302.72302.92294.54296.07293.92-1.96%170,464
Sep 16, 2025303.65303.74300.70302.00299.81-0.24%99,997
Sep 15, 2025299.50303.68296.15302.72300.520.98%124,895
Sep 12, 2025296.29299.99296.00299.79297.610.73%86,589
Sep 11, 2025298.15299.62296.37297.63295.47-0.98%164,180
Sep 10, 2025301.11301.42298.51300.59298.410.57%85,412
Sep 9, 2025301.35302.53298.55298.88296.71-0.33%97,004
Sep 8, 2025299.00301.64298.45299.88297.700.45%69,639
Sep 5, 2025301.01301.96296.74298.53296.36-0.08%87,556
Sep 4, 2025296.50299.98296.17298.78296.610.92%82,129
Sep 3, 2025297.26302.23294.64296.05293.90-0.50%99,029
Sep 2, 2025299.52301.74296.73297.53295.37-1.04%67,228
Sep 1, 2025297.70300.81296.54300.65298.47-0.30%52,788
Aug 29, 2025299.92303.17297.00301.55299.360.45%180,251
Aug 28, 2025302.00302.75300.20300.20298.02-0.49%163,863
Aug 27, 2025297.95303.70297.95301.68299.490.22%110,854
Aug 26, 2025302.17302.32299.10301.01298.82-0.41%192,582
Aug 25, 2025301.37303.89300.00302.24300.050.11%159,481
Aug 22, 2025303.14304.94300.54301.91299.72-0.62%143,768