Skip to main content
Cochlear Limited (ASX:COH)
Australia flag Australia · Delayed Price · Currency is AUD
269.47
-2.81 (-1.03%)
At close: Dec 5, 2025

Cochlear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025270.10273.21267.29269.47269.47-1.03%154,513
Dec 4, 2025276.54277.77270.36272.28272.28-0.72%70,174
Dec 3, 2025273.35278.61273.35274.25274.25-0.52%83,912
Dec 2, 2025273.00278.01273.00275.69275.690.15%99,940
Dec 1, 2025279.76279.96274.56275.27275.27-1.36%94,085
Nov 28, 2025277.97281.11277.38279.06279.06-0.48%92,826
Nov 27, 2025277.97281.20277.74280.42280.420.44%54,101
Nov 26, 2025284.88284.88277.92279.19279.191.16%137,608
Nov 25, 2025273.27276.55272.95275.98275.980.99%204,228
Nov 24, 2025271.80273.27267.36273.27273.272.33%335,719
Nov 21, 2025266.20269.36263.66267.05267.05-0.89%75,867
Nov 20, 2025272.08274.41268.75269.44269.44-0.13%80,891
Nov 19, 2025271.94275.84269.80269.80269.80-0.86%126,744
Nov 18, 2025272.53272.82269.56272.14272.14-0.28%136,322
Nov 17, 2025276.10277.05270.46272.91272.91-0.51%165,148
Nov 14, 2025278.41280.00274.30274.30274.30-0.91%115,796
Nov 13, 2025286.44287.00276.81276.81276.81-3.45%356,977
Nov 12, 2025288.35291.20284.18286.71286.71-0.58%141,272
Nov 11, 2025286.37288.80284.90288.39288.391.62%122,552
Nov 10, 2025283.94285.89282.09283.80283.80-0.36%101,230
Nov 7, 2025285.26286.55283.85284.83284.83-0.09%93,975
Nov 6, 2025285.92288.24283.36285.09285.090.09%96,626
Nov 5, 2025286.35287.58281.63284.82284.821.47%104,967
Nov 4, 2025285.45286.32280.01280.68280.68-1.13%97,343
Nov 3, 2025281.11284.39280.00283.89283.89-1.14%106,688
Oct 31, 2025286.66289.33282.73287.16287.160.61%216,725
Oct 30, 2025286.49288.52284.64285.41285.41-1.50%167,932
Oct 29, 2025296.50296.50288.21289.76289.76-2.17%146,612
Oct 28, 2025290.70296.20288.21296.20296.202.63%156,135
Oct 27, 2025290.21290.99288.04288.60288.60-0.55%91,858
Oct 24, 2025291.77292.40288.13290.21290.21-0.38%87,090
Oct 23, 2025289.57292.43288.43291.32291.321.02%99,331
Oct 22, 2025290.04290.89287.64288.37288.37-115,742
Oct 21, 2025286.94289.75286.10288.38288.380.44%70,905
Oct 20, 2025286.59288.28284.97287.12287.120.52%91,766
Oct 17, 2025284.90288.62284.90285.64285.64-0.35%133,733
Oct 16, 2025283.20288.10281.47286.65286.651.81%138,057
Oct 15, 2025282.28283.30279.45281.56281.561.04%131,890
Oct 14, 2025278.02280.86275.00278.65278.650.40%87,468
Oct 13, 2025283.64283.78275.76277.53277.53-2.26%90,861
Oct 10, 2025283.96285.78281.93283.94283.940.58%102,595
Oct 9, 2025290.44291.29282.27282.31282.31-2.53%113,669
Oct 8, 2025286.88289.64285.01289.64289.640.96%113,829
Oct 7, 2025288.03289.68283.71286.88286.880.73%174,956
Oct 6, 2025283.68284.95282.34284.80284.800.47%74,166
Oct 3, 2025280.23283.60280.23283.46283.460.67%72,405
Oct 2, 2025281.61282.81279.11281.57281.570.92%90,256
Oct 1, 2025280.98281.41276.39278.99278.99-0.09%233,780
Sep 30, 2025277.49281.33277.00279.25279.25-0.01%163,458
Sep 29, 2025279.51281.81277.86279.29279.29-0.25%123,467
Sep 26, 2025284.36288.95278.74280.00280.00-1.84%175,509
Sep 25, 2025287.01288.78283.95285.24285.24-1.40%192,671
Sep 24, 2025291.50291.50289.08289.29289.29-0.93%124,397
Sep 23, 2025295.25296.13291.61292.00292.00-0.28%105,533
Sep 22, 2025289.10294.50288.15292.83292.83-0.13%105,309
Sep 19, 2025292.68296.91290.08293.20293.20-0.63%286,864
Sep 18, 2025294.70297.43293.34295.07295.07-0.34%173,952
Sep 17, 2025302.72302.92294.54296.07293.92-1.96%170,464
Sep 16, 2025303.65303.74300.70302.00299.81-0.24%99,997
Sep 15, 2025299.50303.68296.15302.72300.520.98%124,895
Sep 12, 2025296.29299.99296.00299.79297.610.73%86,589
Sep 11, 2025298.15299.62296.37297.63295.47-0.98%164,180
Sep 10, 2025301.11301.42298.51300.59298.410.57%85,412
Sep 9, 2025301.35302.53298.55298.88296.71-0.33%97,004
Sep 8, 2025299.00301.64298.45299.88297.700.45%69,639
Sep 5, 2025301.01301.96296.74298.53296.36-0.08%87,556
Sep 4, 2025296.50299.98296.17298.78296.610.92%82,129
Sep 3, 2025297.26302.23294.64296.05293.90-0.50%99,029
Sep 2, 2025299.52301.74296.73297.53295.37-1.04%67,228
Sep 1, 2025297.70300.81296.54300.65298.47-0.30%52,788
Aug 29, 2025299.92303.17297.00301.55299.360.45%180,251
Aug 28, 2025302.00302.75300.20300.20298.02-0.49%163,863
Aug 27, 2025297.95303.70297.95301.68299.490.22%110,854
Aug 26, 2025302.17302.32299.10301.01298.82-0.41%192,582
Aug 25, 2025301.37303.89300.00302.24300.050.11%159,481
Aug 22, 2025303.14304.94300.54301.91299.72-0.62%143,768
Aug 21, 2025303.79304.22300.12303.78301.570.70%170,032
Aug 20, 2025299.19304.30298.13301.66299.471.21%261,909
Aug 19, 2025296.36298.06292.67298.06295.900.57%219,691
Aug 18, 2025310.77311.99296.00296.36294.21-4.10%257,757
Aug 15, 2025305.39313.27298.80309.03306.790.99%281,978
Aug 14, 2025314.05314.61304.79305.99303.77-2.33%184,676
Aug 13, 2025312.00313.73309.83313.29311.010.43%225,607
Aug 12, 2025311.41312.52309.13311.94309.670.15%234,974
Aug 11, 2025309.26312.01305.41311.46309.200.71%91,568
Aug 8, 2025312.74314.20309.27309.27307.02-1.46%105,518
Aug 7, 2025313.59315.19312.24313.86311.580.12%95,789
Aug 6, 2025315.00315.22311.76313.47311.19-0.08%108,600
Aug 5, 2025312.28314.92311.80313.73311.450.66%140,790
Aug 4, 2025312.00312.91309.00311.67309.41-0.21%105,058
Aug 1, 2025317.36318.52312.33312.33310.06-1.94%135,259
Jul 31, 2025318.03319.10314.87318.52316.210.51%126,542
Jul 30, 2025316.74318.85315.94316.89314.59-0.79%109,148
Jul 29, 2025317.80319.56315.50319.42317.100.76%122,535
Jul 28, 2025314.28318.91313.71317.00314.701.33%137,060
Jul 25, 2025314.04316.34312.83312.83310.56-0.38%103,689
Jul 24, 2025313.54314.58311.35314.01311.730.93%112,739
Jul 23, 2025312.50313.06310.04311.13308.870.29%96,078
Jul 22, 2025309.30310.90307.02310.24307.990.30%65,340
Jul 21, 2025310.01311.03307.77309.30307.05-0.29%76,871