Skip to main content
Cochlear Limited (ASX:COH)
Australia flag Australia · Delayed Price · Currency is AUD
90.27
-2.74 (-2.94%)
Apr 29, 2026, 3:59 PM AEST

Cochlear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202691.9492.0590.6991.32--1.81%305,951
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
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
Jan 8, 2026265.46265.58261.73264.04260.750.54%126,927
Jan 7, 2026270.00270.00262.61262.61259.340.93%128,954
Jan 6, 2026258.00262.55258.00260.19256.95-0.13%112,583
Jan 5, 2026261.02263.78260.00260.52257.27-0.19%96,204
Jan 2, 2026261.00262.14259.62261.01257.760.13%37,699
Dec 31, 2025260.10260.91258.52260.66257.410.10%63,397
Dec 30, 2025263.30264.64259.94260.40257.15-0.03%57,549
Dec 29, 2025262.00262.82260.03260.47257.22-0.57%46,565
Dec 24, 2025262.25263.90260.39261.97258.70-0.21%42,561
Dec 23, 2025260.90263.02260.77262.52259.250.49%166,153
Dec 22, 2025258.25262.99257.64261.23257.971.40%96,760
Dec 19, 2025257.00258.93255.80257.63254.42-0.26%182,641
Dec 18, 2025258.00260.05257.22258.31255.09-0.19%136,379
Dec 17, 2025255.03261.64255.03258.79255.56-0.81%113,640
Dec 16, 2025263.33266.00258.32260.91257.66-1.39%151,548
Dec 15, 2025263.46265.72261.60264.58261.280.43%102,262
Dec 12, 2025266.66266.66260.58263.46260.170.23%117,711
Dec 11, 2025261.90264.13261.55262.85259.570.22%113,605
Dec 10, 2025270.46270.46261.85262.28259.01-2.51%155,152
Dec 9, 2025267.52271.15267.52269.04265.69-0.76%78,286
Dec 8, 2025269.50273.41269.24271.10267.720.60%61,469
Dec 5, 2025270.10273.21267.29269.47266.11-1.03%154,513
Dec 4, 2025276.54277.77270.36272.28268.88-0.72%70,174
Dec 3, 2025273.35278.61273.35274.25270.83-0.52%83,912