Cochlear Limited (ASX:COH)
289.51
-6.69 (-2.26%)
Oct 29, 2025, 3:39 PM AEST
Cochlear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 296.50 | 296.50 | 290.00 | 290.35 | - | -1.98% | 23,647 |
| Oct 28, 2025 | 290.70 | 296.20 | 288.21 | 296.20 | 296.20 | 2.63% | 155,511 |
| 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 |
| Oct 20, 2025 | 286.59 | 288.28 | 284.97 | 287.12 | 287.12 | 0.52% | 91,766 |
| Oct 17, 2025 | 284.90 | 288.62 | 284.90 | 285.64 | 285.64 | -0.35% | 133,733 |
| Oct 16, 2025 | 283.20 | 288.10 | 281.47 | 286.65 | 286.65 | 1.81% | 138,057 |
| Oct 15, 2025 | 282.28 | 283.30 | 279.45 | 281.56 | 281.56 | 1.04% | 131,890 |
| Oct 14, 2025 | 278.02 | 280.86 | 275.00 | 278.65 | 278.65 | 0.40% | 87,468 |
| Oct 13, 2025 | 283.64 | 283.78 | 275.76 | 277.53 | 277.53 | -2.26% | 90,861 |
| Oct 10, 2025 | 283.96 | 285.78 | 281.93 | 283.94 | 283.94 | 0.58% | 102,595 |
| Oct 9, 2025 | 290.44 | 291.29 | 282.27 | 282.31 | 282.31 | -2.53% | 113,669 |
| Oct 8, 2025 | 286.88 | 289.64 | 285.01 | 289.64 | 289.64 | 0.96% | 113,829 |
| Oct 7, 2025 | 288.03 | 289.68 | 283.71 | 286.88 | 286.88 | 0.73% | 174,956 |
| Oct 6, 2025 | 283.68 | 284.95 | 282.34 | 284.80 | 284.80 | 0.46% | 74,166 |
| Oct 5, 2025 | 283.68 | 284.50 | 283.40 | 283.50 | 283.50 | 0.01% | 2,294 |
| Oct 3, 2025 | 280.23 | 283.60 | 280.23 | 283.46 | 283.46 | 0.67% | 72,405 |
| Oct 2, 2025 | 281.61 | 282.81 | 279.11 | 281.57 | 281.57 | 0.92% | 90,256 |
| Oct 1, 2025 | 280.98 | 281.41 | 276.39 | 278.99 | 278.99 | -0.09% | 233,780 |
| Sep 30, 2025 | 277.49 | 281.33 | 277.00 | 279.25 | 279.25 | -0.01% | 163,458 |
| Sep 29, 2025 | 279.51 | 281.81 | 277.86 | 279.29 | 279.29 | -0.25% | 123,467 |
| Sep 26, 2025 | 284.36 | 288.95 | 278.74 | 280.00 | 280.00 | -1.84% | 175,509 |
| Sep 25, 2025 | 287.01 | 288.78 | 283.95 | 285.24 | 285.24 | -1.40% | 192,671 |
| Sep 24, 2025 | 291.50 | 291.50 | 289.08 | 289.29 | 289.29 | -0.93% | 124,397 |
| Sep 23, 2025 | 295.25 | 296.13 | 291.61 | 292.00 | 292.00 | -0.28% | 105,533 |
| Sep 22, 2025 | 289.10 | 294.50 | 288.15 | 292.83 | 292.83 | -0.13% | 105,309 |
| Sep 19, 2025 | 292.68 | 296.91 | 290.08 | 293.20 | 293.20 | -0.63% | 286,864 |
| Sep 18, 2025 | 294.70 | 297.43 | 293.34 | 295.07 | 295.07 | -0.34% | 173,952 |
| Sep 17, 2025 | 302.72 | 302.92 | 294.54 | 296.07 | 293.92 | -1.96% | 170,464 |
| Sep 16, 2025 | 303.65 | 303.74 | 300.70 | 302.00 | 299.81 | -0.24% | 99,997 |
| Sep 15, 2025 | 299.50 | 303.68 | 296.15 | 302.72 | 300.52 | 0.98% | 124,895 |
| Sep 12, 2025 | 296.29 | 299.99 | 296.00 | 299.79 | 297.61 | 0.73% | 86,589 |
| Sep 11, 2025 | 298.15 | 299.62 | 296.37 | 297.63 | 295.47 | -0.98% | 164,180 |
| Sep 10, 2025 | 301.11 | 301.42 | 298.51 | 300.59 | 298.41 | 0.57% | 85,412 |
| Sep 9, 2025 | 301.35 | 302.53 | 298.55 | 298.88 | 296.71 | -0.33% | 97,004 |
| Sep 8, 2025 | 299.00 | 301.64 | 298.45 | 299.88 | 297.70 | 0.45% | 69,639 |
| Sep 5, 2025 | 301.01 | 301.96 | 296.74 | 298.53 | 296.36 | -0.08% | 87,556 |
| Sep 4, 2025 | 296.50 | 299.98 | 296.17 | 298.78 | 296.61 | 0.92% | 82,129 |
| Sep 3, 2025 | 297.26 | 302.23 | 294.64 | 296.05 | 293.90 | -0.50% | 99,029 |
| Sep 2, 2025 | 299.52 | 301.74 | 296.73 | 297.53 | 295.37 | -1.04% | 67,228 |
| Sep 1, 2025 | 297.70 | 300.81 | 296.54 | 300.65 | 298.47 | -0.30% | 52,788 |
| Aug 29, 2025 | 299.92 | 303.17 | 297.00 | 301.55 | 299.36 | 0.45% | 180,251 |
| Aug 28, 2025 | 302.00 | 302.75 | 300.20 | 300.20 | 298.02 | -0.49% | 163,863 |
| Aug 27, 2025 | 297.95 | 303.70 | 297.95 | 301.68 | 299.49 | 0.22% | 110,854 |
| Aug 26, 2025 | 302.17 | 302.32 | 299.10 | 301.01 | 298.82 | -0.41% | 192,582 |
| Aug 25, 2025 | 301.37 | 303.89 | 300.00 | 302.24 | 300.05 | 0.11% | 159,481 |
| Aug 22, 2025 | 303.14 | 304.94 | 300.54 | 301.91 | 299.72 | -0.62% | 143,768 |