Cochlear Limited (ASX:COH)
Australia
· Delayed Price · Currency is AUD 280.00
-5.24 (-1.84%)
Sep 26, 2025, 4:10 PM AEST
Cochlear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 284.36 | 288.95 | 278.74 | 280.00 | 280.00 | -1.84% | 175,509 |
| Sep 25, 2025 | 287.01 | 288.78 | 283.95 | 285.24 | 285.24 | -1.40% | 192,671 |
| Sep 24, 2025 | 291.50 | 291.50 | 289.08 | 289.29 | 289.29 | -0.93% | 124,397 |
| Sep 23, 2025 | 295.25 | 296.13 | 291.61 | 292.00 | 292.00 | -0.28% | 105,533 |
| Sep 22, 2025 | 289.10 | 294.50 | 288.15 | 292.83 | 292.83 | -0.13% | 105,309 |
| Sep 19, 2025 | 292.68 | 296.91 | 290.08 | 293.20 | 293.20 | -0.63% | 286,864 |
| Sep 18, 2025 | 294.70 | 297.43 | 293.34 | 295.07 | 295.07 | -0.34% | 173,952 |
| Sep 17, 2025 | 302.72 | 302.92 | 294.54 | 296.07 | 293.92 | -1.96% | 170,464 |
| Sep 16, 2025 | 303.65 | 303.74 | 300.70 | 302.00 | 299.81 | -0.24% | 99,997 |
| Sep 15, 2025 | 299.50 | 303.68 | 296.15 | 302.72 | 300.52 | 0.98% | 124,895 |
| Sep 12, 2025 | 296.29 | 299.99 | 296.00 | 299.79 | 297.61 | 0.73% | 86,589 |
| Sep 11, 2025 | 298.15 | 299.62 | 296.37 | 297.63 | 295.47 | -0.98% | 164,180 |
| Sep 10, 2025 | 301.11 | 301.42 | 298.51 | 300.59 | 298.41 | 0.57% | 85,412 |
| Sep 9, 2025 | 301.35 | 302.53 | 298.55 | 298.88 | 296.71 | -0.33% | 97,004 |
| Sep 8, 2025 | 299.00 | 301.64 | 298.45 | 299.88 | 297.70 | 0.45% | 69,639 |
| Sep 5, 2025 | 301.01 | 301.96 | 296.74 | 298.53 | 296.36 | -0.08% | 87,556 |
| Sep 4, 2025 | 296.50 | 299.98 | 296.17 | 298.78 | 296.61 | 0.92% | 82,129 |
| Sep 3, 2025 | 297.26 | 302.23 | 294.64 | 296.05 | 293.90 | -0.50% | 99,029 |
| Sep 2, 2025 | 299.52 | 301.74 | 296.73 | 297.53 | 295.37 | -1.04% | 67,228 |
| Sep 1, 2025 | 297.70 | 300.81 | 296.54 | 300.65 | 298.47 | -0.30% | 52,788 |
| Aug 29, 2025 | 299.92 | 303.17 | 297.00 | 301.55 | 299.36 | 0.45% | 180,251 |
| Aug 28, 2025 | 302.00 | 302.75 | 300.20 | 300.20 | 298.02 | -0.49% | 163,863 |
| Aug 27, 2025 | 297.95 | 303.70 | 297.95 | 301.68 | 299.49 | 0.22% | 110,854 |
| Aug 26, 2025 | 302.17 | 302.32 | 299.10 | 301.01 | 298.82 | -0.41% | 192,582 |
| Aug 25, 2025 | 301.37 | 303.89 | 300.00 | 302.24 | 300.05 | 0.11% | 159,481 |
| Aug 22, 2025 | 303.14 | 304.94 | 300.54 | 301.91 | 299.72 | -0.62% | 143,768 |
| Aug 21, 2025 | 303.79 | 304.22 | 300.12 | 303.78 | 301.57 | 0.70% | 170,032 |
| Aug 20, 2025 | 299.19 | 304.30 | 298.13 | 301.66 | 299.47 | 1.21% | 261,909 |
| Aug 19, 2025 | 296.36 | 298.06 | 292.67 | 298.06 | 295.90 | 0.57% | 219,691 |
| Aug 18, 2025 | 310.77 | 311.99 | 296.00 | 296.36 | 294.21 | -4.10% | 257,757 |
| Aug 15, 2025 | 305.39 | 313.27 | 298.80 | 309.03 | 306.79 | 0.99% | 281,978 |
| Aug 14, 2025 | 314.05 | 314.61 | 304.79 | 305.99 | 303.77 | -2.33% | 184,676 |
| Aug 13, 2025 | 312.00 | 313.73 | 309.83 | 313.29 | 311.01 | 0.43% | 225,607 |
| Aug 12, 2025 | 311.41 | 312.52 | 309.13 | 311.94 | 309.67 | 0.15% | 234,974 |
| Aug 11, 2025 | 309.26 | 312.01 | 305.41 | 311.46 | 309.20 | 0.71% | 91,568 |
| Aug 8, 2025 | 312.74 | 314.20 | 309.27 | 309.27 | 307.02 | -1.46% | 105,518 |
| Aug 7, 2025 | 313.59 | 315.19 | 312.24 | 313.86 | 311.58 | 0.12% | 95,789 |
| Aug 6, 2025 | 315.00 | 315.22 | 311.76 | 313.47 | 311.19 | -0.08% | 108,600 |
| Aug 5, 2025 | 312.28 | 314.92 | 311.80 | 313.73 | 311.45 | 0.66% | 140,790 |
| Aug 4, 2025 | 312.00 | 312.91 | 309.00 | 311.67 | 309.41 | -0.21% | 105,058 |
| Aug 1, 2025 | 317.36 | 318.52 | 312.33 | 312.33 | 310.06 | -1.94% | 135,259 |
| Jul 31, 2025 | 318.03 | 319.10 | 314.87 | 318.52 | 316.21 | 0.51% | 126,542 |
| Jul 30, 2025 | 316.74 | 318.85 | 315.94 | 316.89 | 314.59 | -0.79% | 109,148 |
| Jul 29, 2025 | 317.80 | 319.56 | 315.50 | 319.42 | 317.10 | 0.76% | 122,535 |
| Jul 28, 2025 | 314.28 | 318.91 | 313.71 | 317.00 | 314.70 | 1.33% | 137,060 |
| Jul 25, 2025 | 314.04 | 316.34 | 312.83 | 312.83 | 310.56 | -0.38% | 103,689 |
| Jul 24, 2025 | 313.54 | 314.58 | 311.35 | 314.01 | 311.73 | 0.93% | 112,739 |
| Jul 23, 2025 | 312.50 | 313.06 | 310.04 | 311.13 | 308.87 | 0.29% | 96,078 |
| Jul 22, 2025 | 309.30 | 310.90 | 307.02 | 310.24 | 307.99 | 0.30% | 65,340 |
| Jul 21, 2025 | 310.01 | 311.03 | 307.77 | 309.30 | 307.05 | -0.29% | 76,871 |