Skip to main content
logo
Cochlear Limited (ASX:COH)
Australia flag Australia · Delayed Price · Currency is AUD
312.33
-6.19 (-1.94%)
Aug 1, 2025, 4:10 PM AEST

Cochlear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025317.36318.52312.33312.33312.33-1.94%135,259
Jul 31, 2025318.03319.10314.87318.52318.520.51%126,542
Jul 30, 2025316.74318.85315.94316.89316.89-0.79%109,148
Jul 29, 2025317.80319.56315.50319.42319.420.76%122,535
Jul 28, 2025314.28318.91313.71317.00317.001.33%137,060
Jul 25, 2025314.04316.34312.83312.83312.83-0.38%103,689
Jul 24, 2025313.54314.58311.35314.01314.010.93%112,739
Jul 23, 2025312.50313.06310.04311.13311.130.29%96,078
Jul 22, 2025309.30310.90307.02310.24310.240.30%65,340
Jul 21, 2025310.01311.03307.77309.30309.30-0.29%76,871
Jul 18, 2025308.00311.42306.31310.21310.211.00%99,955
Jul 17, 2025302.95308.68300.67307.15307.152.33%306,403
Jul 16, 2025299.55300.73297.47300.17300.17-0.19%117,336
Jul 15, 2025303.00304.49300.50300.74300.74-0.15%208,351
Jul 14, 2025300.73302.90299.99301.19301.19-0.75%114,015
Jul 11, 2025304.01304.56302.29303.48303.480.24%145,513
Jul 10, 2025303.89305.78302.76302.76302.76-0.10%94,683
Jul 9, 2025301.40304.70300.57303.07303.070.52%119,996
Jul 8, 2025301.51302.96298.09301.50301.500.25%139,696
Jul 7, 2025303.00303.00300.52300.74300.74-0.08%94,050
Jul 4, 2025304.61304.61300.99300.99300.99-0.13%82,485
Jul 3, 2025300.42302.48297.45301.39301.39-0.09%138,419
Jul 2, 2025304.60306.79301.65301.65301.65-0.96%232,867
Jul 1, 2025303.24306.30302.22304.56304.561.38%179,940
Jun 30, 2025298.99301.88296.27300.42300.421.69%207,808
Jun 27, 2025299.08300.80293.71295.43295.43-0.59%159,262
Jun 26, 2025296.41298.49294.33297.18297.180.88%177,248
Jun 25, 2025300.33301.00294.60294.60294.60-0.30%212,325
Jun 24, 2025297.80303.49294.81295.49295.490.45%251,289
Jun 23, 2025296.00296.39291.46294.18294.18-0.49%165,500
Jun 20, 2025286.35295.64285.76295.64295.642.50%517,172
Jun 19, 2025287.25289.06282.93288.43288.431.64%316,708
Jun 18, 2025286.88289.80283.11283.78283.780.75%267,436
Jun 17, 2025284.00287.19280.88281.66281.66-1.60%406,257
Jun 16, 2025273.72288.95272.58286.24286.244.91%292,959
Jun 13, 2025271.73275.74265.32272.85272.850.20%320,490
Jun 12, 2025246.52274.71246.52272.31272.310.68%420,877
Jun 11, 2025269.94273.73269.00270.46270.460.34%131,969
Jun 10, 2025268.84271.66265.73269.55269.550.39%196,549
Jun 6, 2025274.00274.44267.38268.49268.49-1.02%170,082
Jun 5, 2025272.22274.96269.18271.27271.270.53%164,377
Jun 4, 2025266.76270.81266.53269.85269.850.56%166,934
Jun 3, 2025270.24272.35268.01268.35268.35-1.24%137,390
Jun 2, 2025268.00272.74268.00271.73271.730.08%140,133
May 30, 2025269.91272.87267.74271.50271.500.56%422,563
May 29, 2025271.48273.98268.87270.00270.00-0.56%112,104
May 28, 2025273.13274.29270.99271.51271.51-0.43%97,583
May 27, 2025272.32273.12269.52272.68272.681.09%110,397
May 26, 2025267.00271.67265.96269.75269.750.52%106,374
May 23, 2025270.34271.49267.33268.36268.36-0.55%173,139