Cochlear Limited (ASX:COH)
Australia · Delayed Price · Currency is AUD 302.24
+0.33 (0.11%)
Aug 25, 2025, 4:10 PM AEST
Cochlear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 301.37 | 303.89 | 300.00 | 302.24 | 302.24 | 0.11% | 159,481 |
| Aug 22, 2025 | 303.14 | 304.94 | 300.54 | 301.91 | 301.91 | -0.62% | 143,768 |
| Aug 21, 2025 | 303.79 | 304.22 | 300.12 | 303.78 | 303.78 | 0.70% | 170,032 |
| Aug 20, 2025 | 299.19 | 304.30 | 298.13 | 301.66 | 301.66 | 1.21% | 261,909 |
| Aug 19, 2025 | 296.36 | 298.06 | 292.67 | 298.06 | 298.06 | 0.57% | 219,691 |
| Aug 18, 2025 | 310.77 | 311.99 | 296.00 | 296.36 | 296.36 | -4.10% | 257,757 |
| Aug 15, 2025 | 305.39 | 313.27 | 298.80 | 309.03 | 309.03 | 0.99% | 281,978 |
| Aug 14, 2025 | 314.05 | 314.61 | 304.79 | 305.99 | 305.99 | -2.33% | 184,676 |
| Aug 13, 2025 | 312.00 | 313.73 | 309.83 | 313.29 | 313.29 | 0.43% | 225,607 |
| Aug 12, 2025 | 311.41 | 312.52 | 309.13 | 311.94 | 311.94 | 0.15% | 234,974 |
| Aug 11, 2025 | 309.26 | 312.01 | 305.41 | 311.46 | 311.46 | 0.71% | 91,568 |
| Aug 8, 2025 | 312.74 | 314.20 | 309.27 | 309.27 | 309.27 | -1.46% | 105,518 |
| Aug 7, 2025 | 313.59 | 315.19 | 312.24 | 313.86 | 313.86 | 0.12% | 95,789 |
| Aug 6, 2025 | 315.00 | 315.22 | 311.76 | 313.47 | 313.47 | -0.08% | 108,600 |
| Aug 5, 2025 | 312.28 | 314.92 | 311.80 | 313.73 | 313.73 | 0.66% | 140,790 |
| Aug 4, 2025 | 312.00 | 312.91 | 309.00 | 311.67 | 311.67 | -0.21% | 105,058 |
| Aug 1, 2025 | 317.36 | 318.52 | 312.33 | 312.33 | 312.33 | -1.94% | 135,259 |
| Jul 31, 2025 | 318.03 | 319.10 | 314.87 | 318.52 | 318.52 | 0.51% | 126,542 |
| Jul 30, 2025 | 316.74 | 318.85 | 315.94 | 316.89 | 316.89 | -0.79% | 109,148 |
| Jul 29, 2025 | 317.80 | 319.56 | 315.50 | 319.42 | 319.42 | 0.76% | 122,535 |
| Jul 28, 2025 | 314.28 | 318.91 | 313.71 | 317.00 | 317.00 | 1.33% | 137,060 |
| Jul 25, 2025 | 314.04 | 316.34 | 312.83 | 312.83 | 312.83 | -0.38% | 103,689 |
| Jul 24, 2025 | 313.54 | 314.58 | 311.35 | 314.01 | 314.01 | 0.93% | 112,739 |
| Jul 23, 2025 | 312.50 | 313.06 | 310.04 | 311.13 | 311.13 | 0.29% | 96,078 |
| Jul 22, 2025 | 309.30 | 310.90 | 307.02 | 310.24 | 310.24 | 0.30% | 65,340 |
| Jul 21, 2025 | 310.01 | 311.03 | 307.77 | 309.30 | 309.30 | -0.29% | 76,871 |
| Jul 18, 2025 | 308.00 | 311.42 | 306.31 | 310.21 | 310.21 | 1.00% | 99,955 |
| Jul 17, 2025 | 302.95 | 308.68 | 300.67 | 307.15 | 307.15 | 2.33% | 306,403 |
| Jul 16, 2025 | 299.55 | 300.73 | 297.47 | 300.17 | 300.17 | -0.19% | 117,336 |
| Jul 15, 2025 | 303.00 | 304.49 | 300.50 | 300.74 | 300.74 | -0.15% | 208,351 |
| Jul 14, 2025 | 300.73 | 302.90 | 299.99 | 301.19 | 301.19 | -0.75% | 114,015 |
| Jul 11, 2025 | 304.01 | 304.56 | 302.29 | 303.48 | 303.48 | 0.24% | 145,513 |
| Jul 10, 2025 | 303.89 | 305.78 | 302.76 | 302.76 | 302.76 | -0.10% | 94,683 |
| Jul 9, 2025 | 301.40 | 304.70 | 300.57 | 303.07 | 303.07 | 0.52% | 119,996 |
| Jul 8, 2025 | 301.51 | 302.96 | 298.09 | 301.50 | 301.50 | 0.25% | 139,696 |
| Jul 7, 2025 | 303.00 | 303.00 | 300.52 | 300.74 | 300.74 | -0.08% | 94,050 |
| Jul 4, 2025 | 304.61 | 304.61 | 300.99 | 300.99 | 300.99 | -0.13% | 82,485 |
| Jul 3, 2025 | 300.42 | 302.48 | 297.45 | 301.39 | 301.39 | -0.09% | 138,419 |
| Jul 2, 2025 | 304.60 | 306.79 | 301.65 | 301.65 | 301.65 | -0.96% | 232,867 |
| Jul 1, 2025 | 303.24 | 306.30 | 302.22 | 304.56 | 304.56 | 1.38% | 179,940 |
| Jun 30, 2025 | 298.99 | 301.88 | 296.27 | 300.42 | 300.42 | 1.69% | 207,808 |
| Jun 27, 2025 | 299.08 | 300.80 | 293.71 | 295.43 | 295.43 | -0.59% | 159,262 |
| Jun 26, 2025 | 296.41 | 298.49 | 294.33 | 297.18 | 297.18 | 0.88% | 177,248 |
| Jun 25, 2025 | 300.33 | 301.00 | 294.60 | 294.60 | 294.60 | -0.30% | 212,325 |
| Jun 24, 2025 | 297.80 | 303.49 | 294.81 | 295.49 | 295.49 | 0.45% | 251,289 |
| Jun 23, 2025 | 296.00 | 296.39 | 291.46 | 294.18 | 294.18 | -0.49% | 165,500 |
| Jun 20, 2025 | 286.35 | 295.64 | 285.76 | 295.64 | 295.64 | 2.50% | 517,172 |
| Jun 19, 2025 | 287.25 | 289.06 | 282.93 | 288.43 | 288.43 | 1.64% | 316,708 |
| Jun 18, 2025 | 286.88 | 289.80 | 283.11 | 283.78 | 283.78 | 0.75% | 267,436 |
| Jun 17, 2025 | 284.00 | 287.19 | 280.88 | 281.66 | 281.66 | -1.60% | 406,257 |