Cochlear Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 288.35 | 291.20 | 284.18 | 286.71 | 280.39 | 141,272 |
| 2025-11-11 | 286.37 | 288.80 | 284.90 | 288.39 | 282.03 | 122,552 |
| 2025-11-10 | 284.88 | 285.47 | 282.09 | 283.80 | 277.54 | 101,230 |
| 2025-11-07 | 285.26 | 286.55 | 283.85 | 284.83 | 278.55 | 93,975 |
| 2025-11-06 | 285.92 | 288.24 | 283.36 | 285.09 | 278.80 | 96,626 |
| 2025-11-05 | 286.35 | 287.58 | 281.63 | 284.82 | 278.54 | 104,967 |
| 2025-11-04 | 285.45 | 286.32 | 280.01 | 280.68 | 274.49 | 97,343 |
| 2025-11-03 | 281.11 | 284.39 | 280.00 | 283.89 | 277.63 | 106,688 |
| 2025-10-31 | 286.66 | 289.33 | 282.73 | 287.16 | 280.83 | 216,725 |
| 2025-10-30 | 286.49 | 288.52 | 284.64 | 285.41 | 279.11 | 167,932 |
| 2025-10-29 | 296.50 | 296.50 | 288.21 | 289.76 | 283.37 | 146,612 |
| 2025-10-28 | 290.70 | 296.20 | 288.21 | 296.20 | 289.67 | 156,135 |
| 2025-10-27 | 290.21 | 290.99 | 288.04 | 288.60 | 282.23 | 91,858 |
| 2025-10-24 | 291.77 | 292.40 | 288.13 | 290.21 | 283.81 | 87,090 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 1.3000 AUD |
| 2026-03-19 | 2.1500 AUD |
| 2025-09-18 | 2.1500 AUD |
| 2025-03-20 | 2.1500 AUD |
| 2024-09-17 | 2.1000 AUD |
| 2024-03-21 | 2.0000 AUD |
| 2023-09-18 | 1.7500 AUD |
| 2023-03-21 | 1.5500 AUD |
| 2022-09-22 | 1.4500 AUD |
| 2022-03-28 | 1.5500 AUD |
| 2021-09-23 | 1.4000 AUD |
| 2021-03-25 | 1.1500 AUD |
| 2020-03-24 | 1.6000 AUD |
| 2019-09-19 | 1.7500 AUD |
| 2019-03-25 | 1.5500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.