Skip to main content
logo
Cochlear Limited (ASX:COH)
Australia flag Australia · Delayed Price · Currency is AUD
164.62
-2.21 (-1.32%)
At close: Mar 20, 2026

Cochlear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026166.83170.34164.62164.62164.62-1.32%370,119
Mar 19, 2026171.60171.69166.12166.83166.83-3.25%268,752
Mar 18, 2026172.00174.83172.00172.43170.28-0.73%209,704
Mar 17, 2026173.82175.10171.86173.70171.530.36%335,013
Mar 16, 2026174.47178.41172.80173.07170.91-0.77%257,370
Mar 13, 2026175.55177.07172.00174.42172.25-2.65%404,078
Mar 12, 2026182.16183.79179.16179.16176.93-2.32%417,550
Mar 11, 2026180.00183.70179.16183.41181.120.49%295,945
Mar 10, 2026181.94186.61181.94182.52180.241.30%228,118
Mar 9, 2026169.11180.18169.03180.17177.920.06%610,025
Mar 6, 2026183.08183.76180.06180.06177.81-2.67%208,953
Mar 5, 2026188.63189.99185.00185.00182.69-0.45%282,700
Mar 4, 2026192.87192.88185.83185.83183.51-3.53%330,168
Mar 3, 2026195.00195.57192.01192.62190.22-1.57%200,340
Mar 2, 2026197.00202.19195.32195.70193.26-1.66%189,324
Feb 27, 2026198.00203.70195.84199.01196.530.17%571,620
Feb 26, 2026197.44200.74195.14198.67196.190.85%253,168
Feb 25, 2026191.60197.00191.11197.00194.542.07%248,706
Feb 24, 2026194.95196.70191.51193.00190.59-1.23%256,137
Feb 23, 2026199.21201.00195.40195.40192.96-1.69%159,798
Feb 20, 2026199.00202.00194.70198.76196.28-0.59%203,113
Feb 19, 2026198.01201.85197.10199.94197.451.05%210,623
Feb 18, 2026201.50203.33197.33197.86195.39-0.98%222,690
Feb 17, 2026201.25204.43198.10199.81197.32-0.34%256,255
Feb 16, 2026202.30205.73197.76200.50198.000.64%353,484
Feb 13, 2026220.01221.67198.50199.22196.74-18.90%394,092
Feb 12, 2026250.57254.70242.93245.64242.58-3.59%157,551
Feb 11, 2026256.78257.35253.50254.79251.61-0.82%75,224
Feb 10, 2026254.66257.43253.53256.90253.701.49%87,651
Feb 9, 2026250.95253.12247.87253.12249.961.18%107,415
Feb 6, 2026258.14258.49246.13250.17247.05-3.31%184,907
Feb 5, 2026260.44261.08257.20258.74255.51-0.49%105,166
Feb 4, 2026264.00266.67258.34260.01256.77-2.53%136,931
Feb 3, 2026269.26270.99265.57266.76263.430.23%198,802
Feb 2, 2026266.54269.58264.24266.15262.83-1.10%113,428
Jan 30, 2026264.94271.35264.46269.10265.741.99%192,455
Jan 29, 2026266.70267.78262.26263.85260.56-1.42%137,870
Jan 28, 2026276.93277.67267.65267.65264.31-3.47%112,075
Jan 27, 2026277.41278.35273.26277.26273.801.29%162,477
Jan 23, 2026274.27276.20273.06273.73270.32-0.82%188,818
Jan 22, 2026270.65276.74268.33275.99272.552.14%124,388
Jan 21, 2026269.39273.02268.75270.22266.850.19%102,526
Jan 20, 2026265.00269.81265.00269.72266.360.39%129,745
Jan 19, 2026270.00276.36268.68268.68265.330.06%99,655
Jan 16, 2026267.92269.06266.01268.51265.160.41%110,910
Jan 15, 2026269.08269.08266.01267.41264.080.21%98,518
Jan 14, 2026260.94267.35260.94266.86263.531.00%92,793
Jan 13, 2026266.02266.99264.19264.22260.93-0.23%106,767
Jan 12, 2026261.73266.85261.73264.84261.540.61%95,807
Jan 9, 2026268.54270.99262.06263.24259.96-0.30%147,863