Skip to main content
logo
Cochlear Limited (ASX:COH)
Australia flag Australia · Delayed Price · Currency is AUD
98.77
+4.77 (5.07%)
May 1, 2026, 4:17 PM AEST

Cochlear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202694.9298.8194.4298.7798.775.07%892,417
Apr 30, 202689.9094.0088.7494.0094.004.44%1,102,439
Apr 29, 202691.9492.0590.0090.0090.00-3.23%1,184,739
Apr 28, 202694.4996.1092.8993.0093.00-2.36%979,243
Apr 27, 202697.5098.6394.5195.2595.25-2.16%718,821
Apr 24, 202696.2798.7891.9897.3597.352.47%1,158,880
Apr 23, 2026101.92103.5091.3395.0095.00-4.60%3,298,124
Apr 22, 2026113.88114.9597.8899.5899.58-40.71%4,787,373
Apr 21, 2026170.48170.91166.51167.94167.94-1.62%211,231
Apr 20, 2026170.47171.62169.44170.70170.701.33%224,567
Apr 17, 2026169.70170.79165.88168.46168.46-0.78%235,655
Apr 16, 2026173.25173.44168.53169.79169.79-1.28%314,618
Apr 15, 2026178.30179.78171.96172.00172.00-1.75%326,088
Apr 14, 2026175.27176.82172.52175.06175.061.60%630,519
Apr 13, 2026173.06174.71170.87172.31172.310.12%268,172
Apr 10, 2026173.33176.06171.01172.10172.10-0.77%217,756
Apr 9, 2026175.00175.90171.23173.44173.44-2.00%408,625
Apr 8, 2026177.95180.39175.10176.98176.982.24%230,055
Apr 7, 2026174.05175.20171.94173.10173.100.43%191,771
Apr 2, 2026175.81177.82170.43172.36172.36-1.53%352,040
Apr 1, 2026171.00176.54170.69175.04175.043.51%280,140
Mar 31, 2026165.92170.95165.27169.10169.101.31%328,084
Mar 30, 2026167.18168.32163.79166.92166.92-1.94%250,935
Mar 27, 2026165.08171.08164.13170.23170.232.62%302,541
Mar 26, 2026166.11166.90162.59165.88165.880.15%203,647
Mar 25, 2026163.29165.90161.13165.63165.632.63%186,664
Mar 24, 2026166.28166.96160.00161.38161.38-1.74%232,967
Mar 23, 2026163.50165.56162.00164.24164.24-0.23%190,083
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