Cochlear Limited (ASX:COH)
Australia · Delayed Price · Currency is AUD 133.90
-2.49 (-1.83%)
Sep 18, 2026, 4:10 PM AEST
Cochlear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 136.39 | 137.78 | 133.60 | 133.90 | - | -1.83% | 1,014,340 |
| Sep 17, 2026 | 132.31 | 137.45 | 132.28 | 136.39 | 136.39 | -0.62% | 327,778 |
| Sep 16, 2026 | 136.50 | 138.54 | 135.97 | 137.24 | 137.24 | 0.59% | 241,893 |
| Sep 15, 2026 | 135.83 | 137.60 | 135.47 | 136.43 | 136.43 | -0.01% | 239,154 |
| Sep 14, 2026 | 134.48 | 136.98 | 134.44 | 136.44 | 136.44 | 1.71% | 239,430 |
| Sep 11, 2026 | 134.43 | 137.73 | 134.03 | 134.14 | 134.14 | -2.50% | 328,483 |
| Sep 10, 2026 | 134.43 | 137.94 | 133.95 | 137.58 | 137.58 | 1.68% | 318,716 |
| Sep 9, 2026 | 138.20 | 139.67 | 135.31 | 135.31 | 135.31 | -3.11% | 434,038 |
| Sep 8, 2026 | 139.32 | 140.29 | 137.85 | 139.65 | 139.65 | -0.53% | 225,522 |
| Sep 7, 2026 | 140.48 | 144.68 | 139.78 | 140.39 | 140.39 | -1.65% | 494,046 |
| Sep 4, 2026 | 140.00 | 145.78 | 140.00 | 142.74 | 142.74 | 1.26% | 657,158 |
| Sep 3, 2026 | 135.00 | 140.97 | 135.00 | 140.97 | 140.97 | 3.31% | 565,139 |
| Sep 2, 2026 | 132.41 | 137.15 | 132.12 | 136.45 | 136.45 | 1.56% | 408,823 |
| Sep 1, 2026 | 131.48 | 135.88 | 131.48 | 134.35 | 134.35 | 0.32% | 334,961 |
| Aug 31, 2026 | 135.26 | 135.67 | 132.33 | 133.92 | 133.92 | -1.60% | 9,698,531 |
| Aug 28, 2026 | 138.00 | 139.49 | 135.80 | 136.10 | 136.10 | -1.20% | 387,510 |
| Aug 27, 2026 | 133.92 | 137.76 | 133.36 | 137.76 | 137.76 | 0.04% | 452,576 |
| Aug 26, 2026 | 137.71 | 140.25 | 135.67 | 137.71 | 137.71 | -0.09% | 378,417 |
| Aug 25, 2026 | 135.98 | 138.05 | 135.06 | 137.84 | 137.84 | 1.52% | 437,205 |
| Aug 24, 2026 | 134.47 | 136.99 | 133.03 | 135.77 | 135.77 | 0.21% | 521,117 |
| Aug 21, 2026 | 135.71 | 139.85 | 133.93 | 135.48 | 135.48 | -0.98% | 485,471 |
| Aug 20, 2026 | 138.00 | 139.60 | 135.45 | 136.82 | 136.82 | -0.35% | 583,644 |
| Aug 19, 2026 | 142.00 | 145.00 | 135.27 | 137.30 | 137.30 | -2.76% | 420,670 |
| Aug 18, 2026 | 134.52 | 141.77 | 130.60 | 141.20 | 141.20 | 7.58% | 825,400 |
| Aug 17, 2026 | 134.00 | 134.57 | 130.55 | 131.25 | 131.25 | -1.76% | 624,629 |
| Aug 14, 2026 | 135.50 | 135.50 | 131.70 | 133.60 | 133.60 | -0.25% | 367,906 |
| Aug 13, 2026 | 130.02 | 133.99 | 129.85 | 133.93 | 133.93 | 1.71% | 468,304 |
| Aug 12, 2026 | 129.50 | 132.42 | 129.13 | 131.68 | 131.68 | 1.13% | 321,289 |
| Aug 11, 2026 | 125.68 | 130.21 | 125.68 | 130.21 | 130.21 | 2.44% | 389,156 |
| Aug 10, 2026 | 125.40 | 127.81 | 124.91 | 127.11 | 127.11 | 1.80% | 241,401 |
| Aug 7, 2026 | 123.97 | 126.29 | 122.99 | 124.86 | 124.86 | -0.90% | 364,925 |
| Aug 6, 2026 | 122.32 | 126.47 | 122.24 | 125.99 | 125.99 | 3.27% | 348,882 |
| Aug 5, 2026 | 122.32 | 123.42 | 119.69 | 122.00 | 122.00 | -0.26% | 414,036 |
| Aug 4, 2026 | 123.99 | 124.74 | 121.68 | 122.32 | 122.32 | 1.31% | 442,143 |
| Aug 3, 2026 | 120.33 | 121.05 | 119.62 | 120.74 | 120.74 | 0.67% | 198,654 |
| Jul 31, 2026 | 120.00 | 120.98 | 118.74 | 119.94 | 119.94 | -1.85% | 303,719 |
| Jul 30, 2026 | 124.41 | 124.62 | 121.41 | 122.20 | 122.20 | -0.24% | 324,449 |
| Jul 29, 2026 | 123.98 | 125.20 | 121.34 | 122.50 | 122.50 | 2.19% | 349,048 |
| Jul 28, 2026 | 115.03 | 119.88 | 115.03 | 119.88 | 119.88 | 4.70% | 355,122 |
| Jul 27, 2026 | 112.00 | 115.07 | 112.00 | 114.50 | 114.50 | 2.59% | 216,602 |
| Jul 24, 2026 | 110.39 | 113.04 | 108.98 | 111.61 | 111.61 | -0.45% | 275,390 |
| Jul 23, 2026 | 110.00 | 113.10 | 109.50 | 112.11 | 112.11 | -0.07% | 502,125 |
| Jul 22, 2026 | 116.22 | 116.62 | 112.19 | 112.19 | 112.19 | -4.92% | 675,665 |
| Jul 21, 2026 | 117.81 | 120.28 | 117.01 | 118.00 | 118.00 | -0.84% | 425,699 |
| Jul 20, 2026 | 121.50 | 122.44 | 118.09 | 119.00 | 119.00 | -0.40% | 311,484 |
| Jul 17, 2026 | 120.35 | 123.28 | 116.22 | 119.48 | 119.48 | -3.07% | 592,840 |
| Jul 16, 2026 | 123.00 | 125.45 | 122.71 | 123.27 | 123.27 | -0.59% | 377,812 |
| Jul 15, 2026 | 122.00 | 124.01 | 121.56 | 124.00 | 124.00 | 0.65% | 261,826 |
| Jul 14, 2026 | 121.38 | 123.62 | 120.58 | 123.20 | 123.20 | 1.57% | 268,117 |
| Jul 13, 2026 | 122.14 | 122.81 | 120.76 | 121.30 | 121.30 | -0.26% | 233,260 |