Cochlear Limited (ASX:COH)
Australia · Delayed Price · Currency is AUD 260.66
+0.26 (0.10%)
At close: Dec 31, 2025
Cochlear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 260.10 | 260.91 | 259.40 | 260.21 | - | -0.07% | 6,283 |
| Dec 30, 2025 | 263.30 | 264.64 | 259.94 | 260.40 | 260.40 | -0.03% | 57,549 |
| Dec 29, 2025 | 262.00 | 262.82 | 260.03 | 260.47 | 260.47 | -0.57% | 46,565 |
| Dec 24, 2025 | 262.25 | 263.90 | 260.39 | 261.97 | 261.97 | -0.21% | 42,561 |
| Dec 23, 2025 | 260.90 | 263.02 | 260.77 | 262.52 | 262.52 | 0.49% | 166,153 |
| Dec 22, 2025 | 258.25 | 262.99 | 257.64 | 261.23 | 261.23 | 1.40% | 96,760 |
| Dec 19, 2025 | 257.00 | 258.93 | 255.80 | 257.63 | 257.63 | -0.26% | 182,641 |
| Dec 18, 2025 | 258.00 | 260.05 | 257.22 | 258.31 | 258.31 | -0.19% | 136,379 |
| Dec 17, 2025 | 255.03 | 261.64 | 255.03 | 258.79 | 258.79 | -0.81% | 113,640 |
| Dec 16, 2025 | 263.33 | 266.00 | 258.32 | 260.91 | 260.91 | -1.39% | 151,308 |
| Dec 15, 2025 | 263.46 | 265.72 | 261.60 | 264.58 | 264.58 | 0.43% | 101,101 |
| Dec 12, 2025 | 266.66 | 266.66 | 260.58 | 263.46 | 263.46 | 0.23% | 114,552 |
| Dec 11, 2025 | 261.90 | 264.13 | 261.55 | 262.85 | 262.85 | 0.22% | 113,605 |
| Dec 10, 2025 | 270.46 | 270.46 | 261.85 | 262.28 | 262.28 | -2.51% | 155,152 |
| Dec 9, 2025 | 267.52 | 271.15 | 267.52 | 269.04 | 269.04 | -0.76% | 78,286 |
| Dec 8, 2025 | 269.50 | 273.41 | 269.24 | 271.10 | 271.10 | 0.60% | 61,469 |
| Dec 5, 2025 | 270.10 | 273.21 | 267.29 | 269.47 | 269.47 | -1.03% | 154,513 |
| Dec 4, 2025 | 276.54 | 277.77 | 270.36 | 272.28 | 272.28 | -0.72% | 70,174 |
| Dec 3, 2025 | 273.35 | 278.61 | 273.35 | 274.25 | 274.25 | -0.52% | 83,912 |
| Dec 2, 2025 | 273.00 | 278.01 | 273.00 | 275.69 | 275.69 | 0.15% | 99,940 |
| Dec 1, 2025 | 279.76 | 279.96 | 274.56 | 275.27 | 275.27 | -1.36% | 94,085 |
| Nov 28, 2025 | 277.97 | 281.11 | 277.38 | 279.06 | 279.06 | -0.48% | 92,826 |
| Nov 27, 2025 | 277.97 | 281.20 | 277.74 | 280.42 | 280.42 | 0.44% | 54,101 |
| Nov 26, 2025 | 284.88 | 284.88 | 277.92 | 279.19 | 279.19 | 1.16% | 137,608 |
| Nov 25, 2025 | 273.27 | 276.55 | 272.95 | 275.98 | 275.98 | 0.99% | 204,228 |
| Nov 24, 2025 | 271.80 | 273.27 | 267.36 | 273.27 | 273.27 | 2.33% | 335,719 |
| Nov 21, 2025 | 266.20 | 269.36 | 263.66 | 267.05 | 267.05 | -0.89% | 75,867 |
| Nov 20, 2025 | 272.08 | 274.41 | 268.75 | 269.44 | 269.44 | -0.13% | 80,891 |
| Nov 19, 2025 | 271.94 | 275.84 | 269.80 | 269.80 | 269.80 | -0.86% | 126,744 |
| Nov 18, 2025 | 272.53 | 272.82 | 269.56 | 272.14 | 272.14 | -0.28% | 136,322 |
| Nov 17, 2025 | 276.10 | 277.05 | 270.46 | 272.91 | 272.91 | -0.51% | 165,148 |
| Nov 14, 2025 | 278.41 | 280.00 | 274.30 | 274.30 | 274.30 | -0.91% | 115,796 |
| Nov 13, 2025 | 286.44 | 287.00 | 276.81 | 276.81 | 276.81 | -3.45% | 356,977 |
| Nov 12, 2025 | 288.35 | 291.20 | 284.18 | 286.71 | 286.71 | -0.58% | 141,272 |
| Nov 11, 2025 | 286.37 | 288.80 | 284.90 | 288.39 | 288.39 | 1.62% | 122,552 |
| Nov 10, 2025 | 283.94 | 285.89 | 282.09 | 283.80 | 283.80 | -0.36% | 101,230 |
| Nov 7, 2025 | 285.26 | 286.55 | 283.85 | 284.83 | 284.83 | -0.09% | 93,975 |
| Nov 6, 2025 | 285.92 | 288.24 | 283.36 | 285.09 | 285.09 | 0.09% | 96,626 |
| Nov 5, 2025 | 286.35 | 287.58 | 281.63 | 284.82 | 284.82 | 1.47% | 104,967 |
| Nov 4, 2025 | 285.45 | 286.32 | 280.01 | 280.68 | 280.68 | -1.13% | 97,343 |
| Nov 3, 2025 | 281.11 | 284.39 | 280.00 | 283.89 | 283.89 | -1.14% | 106,688 |
| Oct 31, 2025 | 286.66 | 289.33 | 282.73 | 287.16 | 287.16 | 0.61% | 216,725 |
| Oct 30, 2025 | 286.49 | 288.52 | 284.64 | 285.41 | 285.41 | -1.50% | 167,932 |
| Oct 29, 2025 | 296.50 | 296.50 | 288.21 | 289.76 | 289.76 | -2.17% | 146,612 |
| Oct 28, 2025 | 290.70 | 296.20 | 288.21 | 296.20 | 296.20 | 2.63% | 156,135 |
| Oct 27, 2025 | 290.21 | 290.99 | 288.04 | 288.60 | 288.60 | -0.55% | 91,858 |
| Oct 24, 2025 | 291.77 | 292.40 | 288.13 | 290.21 | 290.21 | -0.38% | 87,090 |
| Oct 23, 2025 | 289.57 | 292.43 | 288.43 | 291.32 | 291.32 | 1.02% | 99,331 |
| Oct 22, 2025 | 290.04 | 290.89 | 287.64 | 288.37 | 288.37 | - | 115,742 |
| Oct 21, 2025 | 286.94 | 289.75 | 286.10 | 288.38 | 288.38 | 0.44% | 70,905 |