COH.AX
Cochlear Limited
06:10:08
118.14 A$
0.0000 (%0.00)
Previous Close: 114.29
Day Low₺113.04
Day High₺118.14
COH.AX: Cochlear Limited Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.2618
CLOSE 13.2761
Low
LOW 8.5
High
HIGH 21.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1999 | 9.17 | 9.2 | 9 | 9.1 |
| 01/05/1999 | 9.15 | 9.15 | 8.85 | 8.85 |
| 01/06/1999 | 8.8 | 9.01 | 8.8 | 8.9 |
| 01/07/1999 | 8.9 | 8.99 | 8.86 | 8.91 |
| 01/08/1999 | 8.8 | 8.9 | 8.8 | 8.8 |
| 01/11/1999 | 8.85 | 9 | 8.8 | 8.81 |
| 01/12/1999 | 8.95 | 8.95 | 8.86 | 8.9 |
| 01/13/1999 | 8.93 | 8.93 | 8.8 | 8.9 |
| 01/14/1999 | 8.9 | 8.9 | 8.8 | 8.8 |
| 01/15/1999 | 8.8 | 8.8 | 8.6 | 8.7 |
| 01/18/1999 | 8.7 | 8.7 | 8.68 | 8.69 |
| 01/19/1999 | 8.69 | 8.7 | 8.65 | 8.7 |
| 01/20/1999 | 8.9 | 8.94 | 8.9 | 8.94 |
| 01/21/1999 | 8.93 | 8.93 | 8.8 | 8.8 |
| 01/22/1999 | 8.8 | 8.88 | 8.8 | 8.8 |
| 01/25/1999 | 8.8 | 8.8 | 8.5 | 8.5 |
| 01/26/1999 | 8.5 | 8.5 | 8.5 | 8.5 |
| 01/27/1999 | 8.5 | 8.75 | 8.5 | 8.74 |
| 01/28/1999 | 8.75 | 9.1 | 8.74 | 9.1 |
| 01/29/1999 | 9.2 | 9.2 | 9 | 9 |
| 02/01/1999 | 9.1 | 9.1 | 8.6 | 8.6 |
| 02/02/1999 | 8.65 | 8.85 | 8.65 | 8.85 |
| 02/03/1999 | 8.85 | 9.05 | 8.85 | 9 |
| 02/04/1999 | 9 | 9.6 | 9 | 9.6 |
| 02/05/1999 | 9.6 | 9.8 | 9.6 | 9.75 |
| 02/08/1999 | 9.7 | 9.74 | 9.65 | 9.7 |
| 02/09/1999 | 9.75 | 9.75 | 9.65 | 9.65 |
| 02/10/1999 | 9.64 | 9.8 | 9.64 | 9.75 |
| 02/11/1999 | 9.8 | 10 | 9.8 | 10 |
| 02/12/1999 | 9.98 | 10.1 | 9.95 | 10.1 |
| 02/15/1999 | 10.1 | 10.1 | 9.9 | 10 |
| 02/16/1999 | 10 | 10.05 | 9.8 | 9.96 |
| 02/17/1999 | 10 | 10.1 | 9.96 | 10 |
| 02/18/1999 | 9.97 | 10.15 | 9.95 | 10.15 |
| 02/19/1999 | 10.15 | 10.15 | 10.02 | 10.03 |
| 02/22/1999 | 10.1 | 10.1 | 10 | 10.08 |
| 02/23/1999 | 10.1 | 10.3 | 10.1 | 10.3 |
| 02/24/1999 | 10.2 | 10.2 | 10.1 | 10.1 |
| 02/25/1999 | 10 | 10.1 | 9.82 | 10.1 |
| 02/26/1999 | 10.1 | 10.1 | 10 | 10.1 |
| 03/01/1999 | 10.15 | 10.5 | 10.1 | 10.4 |
| 03/02/1999 | 10.3 | 10.3 | 10.25 | 10.25 |
| 03/03/1999 | 10.24 | 10.25 | 10.02 | 10.02 |
| 03/04/1999 | 10 | 10.1 | 9.6 | 9.8 |
| 03/05/1999 | 10 | 10.1 | 9.9 | 10 |
| 03/08/1999 | 10 | 10.01 | 9.98 | 10 |
| 03/09/1999 | 10 | 10 | 9.95 | 9.98 |
| 03/10/1999 | 10 | 10 | 9.82 | 9.95 |
| 03/11/1999 | 9.81 | 9.95 | 9.81 | 9.95 |
| 03/12/1999 | 9.95 | 10.1 | 9.85 | 10 |
| 03/15/1999 | 10.1 | 10.1 | 10 | 10 |
| 03/16/1999 | 10.05 | 10.05 | 10 | 10 |
| 03/17/1999 | 10 | 10.05 | 10 | 10.05 |
| 03/18/1999 | 10 | 10.05 | 10 | 10.05 |
| 03/19/1999 | 10.04 | 10.4 | 10.04 | 10.2 |
| 03/22/1999 | 10.2 | 10.6 | 10.2 | 10.6 |
| 03/23/1999 | 10.64 | 12 | 10.64 | 11.85 |
| 03/24/1999 | 11.65 | 11.65 | 10.9 | 11 |
| 03/25/1999 | 11 | 11.2 | 11 | 11 |
| 03/26/1999 | 11.1 | 11.1 | 11 | 11 |
| 03/29/1999 | 11.04 | 11.1 | 11 | 11.01 |
| 03/30/1999 | 11.1 | 11.1 | 11.02 | 11.1 |
| 03/31/1999 | 11.08 | 11.15 | 11.08 | 11.15 |
| 04/01/1999 | 11.15 | 11.3 | 11.15 | 11.3 |
| 04/02/1999 | 11.3 | 11.3 | 11.3 | 11.3 |
| 04/05/1999 | 11.3 | 11.3 | 11.3 | 11.3 |
| 04/06/1999 | 11.4 | 11.45 | 11.35 | 11.35 |
| 04/07/1999 | 11.36 | 11.36 | 11.2 | 11.35 |
| 04/08/1999 | 11.4 | 11.4 | 11.25 | 11.35 |
| 04/09/1999 | 11.35 | 11.36 | 11.2 | 11.2 |
| 04/12/1999 | 11.34 | 11.34 | 11.1 | 11.1 |
| 04/13/1999 | 11.1 | 11.1 | 11.02 | 11.05 |
| 04/14/1999 | 11.05 | 11.1 | 11.01 | 11.01 |
| 04/15/1999 | 11 | 11 | 10.8 | 10.8 |
| 04/16/1999 | 10.78 | 10.78 | 10.35 | 10.6 |
| 04/19/1999 | 10.55 | 10.8 | 10.55 | 10.8 |
| 04/20/1999 | 10.81 | 11.01 | 10.81 | 11 |
| 04/21/1999 | 11.05 | 11.5 | 11.05 | 11.5 |
| 04/22/1999 | 11.5 | 11.66 | 11.5 | 11.66 |
| 04/23/1999 | 11.75 | 11.95 | 11.75 | 11.95 |
| 04/26/1999 | 11.91 | 11.95 | 11.85 | 11.95 |
| 04/27/1999 | 11.99 | 11.99 | 11.75 | 11.8 |
| 04/28/1999 | 11.9 | 11.9 | 11.7 | 11.7 |
| 04/29/1999 | 11.8 | 11.8 | 11.6 | 11.65 |
| 04/30/1999 | 11.65 | 11.73 | 11.65 | 11.65 |
| 05/03/1999 | 11.65 | 11.7 | 11.6 | 11.6 |
| 05/04/1999 | 11.7 | 11.7 | 11.55 | 11.6 |
| 05/05/1999 | 11.58 | 11.6 | 11.5 | 11.55 |
| 05/06/1999 | 11.5 | 11.62 | 11.5 | 11.55 |
| 05/07/1999 | 11.71 | 11.71 | 11.56 | 11.7 |
| 05/10/1999 | 11.69 | 11.69 | 11.5 | 11.6 |
| 05/11/1999 | 11.6 | 11.6 | 11.45 | 11.45 |
| 05/12/1999 | 11.6 | 11.6 | 11.35 | 11.4 |
| 05/13/1999 | 11.4 | 11.4 | 11 | 11 |
| 05/14/1999 | 10.9 | 10.95 | 10.9 | 10.9 |
| 05/17/1999 | 10.85 | 10.94 | 10.85 | 10.9 |
| 05/18/1999 | 11 | 11.3 | 11 | 11.05 |
| 05/19/1999 | 11.06 | 11.16 | 11 | 11 |
| 05/20/1999 | 11.1 | 11.2 | 11.09 | 11.09 |
| 05/21/1999 | 11.08 | 11.2 | 11.01 | 11.01 |
| 05/24/1999 | 11.01 | 11.1 | 11 | 11 |
| 05/25/1999 | 11 | 11.25 | 11 | 11.25 |
| 05/26/1999 | 11.25 | 11.25 | 11.1 | 11.11 |
| 05/27/1999 | 11.15 | 11.15 | 11 | 11 |
| 05/28/1999 | 11 | 11.75 | 11 | 11.55 |
| 05/31/1999 | 11.65 | 11.7 | 11.55 | 11.7 |
| 06/01/1999 | 11.75 | 11.75 | 11.5 | 11.5 |
| 06/02/1999 | 11.4 | 11.5 | 11.3 | 11.5 |
| 06/03/1999 | 11.45 | 11.7 | 11.45 | 11.7 |
| 06/04/1999 | 11.8 | 12.05 | 11.8 | 12.01 |
| 06/07/1999 | 12.2 | 12.4 | 12.2 | 12.4 |
| 06/08/1999 | 12.5 | 13 | 12.4 | 12.4 |
| 06/09/1999 | 12.4 | 12.4 | 12.32 | 12.4 |
| 06/10/1999 | 12.4 | 12.4 | 12.3 | 12.35 |
| 06/11/1999 | 12.35 | 12.35 | 12.2 | 12.2 |
| 06/14/1999 | 12.2 | 12.2 | 12.2 | 12.2 |
| 06/15/1999 | 12.1 | 12.1 | 11.95 | 12.07 |
| 06/16/1999 | 12.2 | 12.2 | 12.14 | 12.18 |
| 06/17/1999 | 12.18 | 12.19 | 12.14 | 12.19 |
| 06/18/1999 | 12.19 | 12.19 | 12 | 12 |
| 06/21/1999 | 12 | 12 | 11.72 | 11.8 |
| 06/22/1999 | 11.8 | 12.1 | 11.8 | 12.08 |
| 06/23/1999 | 12.1 | 12.5 | 12.1 | 12.14 |
| 06/24/1999 | 12.12 | 12.2 | 12.1 | 12.15 |
| 06/25/1999 | 12.2 | 12.2 | 12.15 | 12.2 |
| 06/28/1999 | 12.2 | 12.2 | 12.13 | 12.13 |
| 06/29/1999 | 12.2 | 12.2 | 12 | 12.05 |
| 06/30/1999 | 12 | 12.1 | 12 | 12 |
| 07/01/1999 | 12.1 | 12.1 | 11.99 | 12.1 |
| 07/02/1999 | 12.1 | 12.1 | 12 | 12.09 |
| 07/05/1999 | 12.1 | 12.3 | 12.1 | 12.25 |
| 07/06/1999 | 12.25 | 12.25 | 12.15 | 12.2 |
| 07/07/1999 | 12.15 | 12.2 | 12.1 | 12.2 |
| 07/08/1999 | 12.21 | 12.21 | 12.1 | 12.2 |
| 07/09/1999 | 12.2 | 12.2 | 12.15 | 12.15 |
| 07/12/1999 | 12.15 | 12.2 | 12.15 | 12.2 |
| 07/13/1999 | 12.2 | 12.2 | 12.1 | 12.2 |
| 07/14/1999 | 12.2 | 12.2 | 12.1 | 12.1 |
| 07/15/1999 | 12.1 | 12.42 | 12.1 | 12.42 |
| 07/16/1999 | 12.43 | 12.5 | 12.42 | 12.5 |
| 07/19/1999 | 12.5 | 13.2 | 12.5 | 13.2 |
| 07/20/1999 | 12.95 | 13.7 | 12.95 | 13.7 |
| 07/21/1999 | 13.7 | 13.8 | 13.5 | 13.55 |
| 07/22/1999 | 13.4 | 13.42 | 13.25 | 13.42 |
| 07/23/1999 | 13.4 | 13.4 | 13.2 | 13.25 |
| 07/26/1999 | 13.25 | 13.5 | 13.2 | 13.5 |
| 07/27/1999 | 13.5 | 13.54 | 13.5 | 13.54 |
| 07/28/1999 | 13.48 | 13.5 | 13.4 | 13.5 |
| 07/29/1999 | 13.5 | 13.5 | 13.4 | 13.4 |
| 07/30/1999 | 13.35 | 13.38 | 13.1 | 13.1 |
| 08/02/1999 | 13.08 | 13.1 | 12.8 | 12.8 |
| 08/03/1999 | 12.8 | 12.9 | 12.8 | 12.9 |
| 08/04/1999 | 13.1 | 13.7 | 13.1 | 13.6 |
| 08/05/1999 | 13.8 | 14.3 | 13.8 | 14.19 |
| 08/06/1999 | 14.2 | 14.2 | 13.8 | 13.95 |
| 08/09/1999 | 13.95 | 13.95 | 13.6 | 13.7 |
| 08/10/1999 | 13.7 | 13.75 | 13.7 | 13.7 |
| 08/11/1999 | 13.7 | 13.7 | 13.55 | 13.7 |
| 08/12/1999 | 13.68 | 13.7 | 13.5 | 13.51 |
| 08/13/1999 | 13.53 | 13.56 | 13.15 | 13.15 |
| 08/16/1999 | 13.5 | 13.72 | 13.5 | 13.72 |
| 08/17/1999 | 14 | 14.2 | 13.9 | 14.19 |
| 08/18/1999 | 14.2 | 14.5 | 14.2 | 14.49 |
| 08/19/1999 | 14.49 | 14.6 | 14.45 | 14.52 |
| 08/20/1999 | 14.56 | 15 | 14.5 | 14.6 |
| 08/23/1999 | 14.76 | 16.2 | 14.76 | 15.95 |
| 08/24/1999 | 15.99 | 16.05 | 15.75 | 15.76 |
| 08/25/1999 | 15.8 | 15.89 | 15.75 | 15.86 |
| 08/26/1999 | 15.85 | 16 | 15.85 | 15.9 |
| 08/27/1999 | 15.85 | 16 | 15.85 | 15.99 |
| 08/30/1999 | 16 | 16.15 | 15.9 | 16.15 |
| 08/31/1999 | 16.15 | 16.3 | 16.1 | 16.24 |
| 09/01/1999 | 16.29 | 17.1 | 16.29 | 17.1 |
| 09/02/1999 | 17.23 | 17.35 | 16.8 | 16.9 |
| 09/03/1999 | 16.76 | 16.9 | 16.2 | 16.35 |
| 09/06/1999 | 16.36 | 16.56 | 16.15 | 16.3 |
| 09/07/1999 | 16.4 | 16.4 | 15.9 | 16.1 |
| 09/08/1999 | 16.1 | 16.4 | 16.1 | 16.3 |
| 09/09/1999 | 16.6 | 17 | 16.6 | 16.6 |
| 09/10/1999 | 16.75 | 16.75 | 16.5 | 16.5 |
| 09/13/1999 | 16.8 | 16.8 | 16.17 | 16.24 |
| 09/14/1999 | 16.34 | 16.35 | 16.1 | 16.1 |
| 09/15/1999 | 16.1 | 16.2 | 15.88 | 16.2 |
| 09/16/1999 | 16.25 | 16.25 | 15.95 | 15.95 |
| 09/17/1999 | 16.03 | 16.03 | 15.92 | 15.92 |
| 09/20/1999 | 16 | 16.2 | 15.6 | 16.2 |
| 09/21/1999 | 16.19 | 16.25 | 16.1 | 16.2 |
| 09/22/1999 | 16.2 | 16.25 | 16.1 | 16.25 |
| 09/23/1999 | 16.25 | 16.31 | 16.2 | 16.25 |
| 09/24/1999 | 16.25 | 16.25 | 16.1 | 16.15 |
| 09/27/1999 | 16.2 | 16.25 | 16.12 | 16.2 |
| 09/28/1999 | 16.15 | 16.25 | 16.15 | 16.2 |
| 09/29/1999 | 16.3 | 16.3 | 16.25 | 16.3 |
| 09/30/1999 | 16.4 | 16.4 | 16.2 | 16.25 |
| 10/01/1999 | 16.4 | 16.4 | 16.23 | 16.25 |
| 10/04/1999 | 16.3 | 16.3 | 16.24 | 16.24 |
| 10/05/1999 | 16.24 | 16.25 | 16.2 | 16.25 |
| 10/06/1999 | 16.25 | 16.25 | 16.12 | 16.12 |
| 10/07/1999 | 16.25 | 16.25 | 16.15 | 16.15 |
| 10/08/1999 | 16.24 | 16.25 | 16.2 | 16.2 |
| 10/11/1999 | 16.24 | 16.53 | 16.2 | 16.45 |
| 10/12/1999 | 16.6 | 17 | 16.6 | 16.95 |
| 10/13/1999 | 16.95 | 16.95 | 16.5 | 16.6 |
| 10/14/1999 | 16.7 | 17.15 | 16.25 | 16.9 |
| 10/15/1999 | 16.85 | 16.85 | 16.4 | 16.48 |
| 10/18/1999 | 16.4 | 16.4 | 16.2 | 16.23 |
| 10/19/1999 | 16.23 | 16.4 | 16.1 | 16.3 |
| 10/20/1999 | 16.2 | 16.6 | 16.2 | 16.5 |
| 10/21/1999 | 16.8 | 17.35 | 16.8 | 17 |
| 10/22/1999 | 17 | 17 | 16.9 | 17 |
| 10/25/1999 | 17 | 17 | 16.78 | 16.8 |
| 10/26/1999 | 16.99 | 17.05 | 16.8 | 16.96 |
| 10/27/1999 | 16.96 | 17 | 16.75 | 16.9 |
| 10/28/1999 | 17 | 17.1 | 17 | 17.1 |
| 10/29/1999 | 17.19 | 17.19 | 17 | 17.1 |
| 11/01/1999 | 17.19 | 17.2 | 17.12 | 17.2 |
| 11/02/1999 | 17.19 | 17.2 | 17.1 | 17.19 |
| 11/03/1999 | 17.19 | 17.25 | 17.18 | 17.2 |
| 11/04/1999 | 17.2 | 17.2 | 17.1 | 17.1 |
| 11/05/1999 | 17.15 | 17.2 | 17.05 | 17.2 |
| 11/08/1999 | 17.25 | 17.29 | 17.15 | 17.18 |
| 11/09/1999 | 17.23 | 17.35 | 17.23 | 17.35 |
| 11/10/1999 | 17.3 | 17.65 | 17.3 | 17.4 |
| 11/11/1999 | 17.45 | 17.5 | 17.26 | 17.3 |
| 11/12/1999 | 17.3 | 17.35 | 17 | 17 |
| 11/15/1999 | 17.12 | 17.12 | 16.8 | 17 |
| 11/16/1999 | 17 | 17 | 16.8 | 17 |
| 11/17/1999 | 17 | 17.08 | 17 | 17 |
| 11/18/1999 | 17.1 | 17.1 | 16.81 | 17.09 |
| 11/19/1999 | 17.09 | 17.1 | 16.95 | 17.09 |
| 11/22/1999 | 17.08 | 17.09 | 16.93 | 16.94 |
| 11/23/1999 | 16.9 | 16.95 | 16.81 | 16.81 |
| 11/24/1999 | 16.79 | 16.79 | 16.6 | 16.6 |
| 11/25/1999 | 16.7 | 16.7 | 16.5 | 16.55 |
| 11/26/1999 | 16.4 | 16.55 | 16.35 | 16.4 |
| 11/29/1999 | 16.31 | 16.75 | 16.2 | 16.7 |
| 11/30/1999 | 16.67 | 17.1 | 16.6 | 17 |
| 12/01/1999 | 17 | 17 | 16.65 | 16.8 |
| 12/02/1999 | 16.95 | 16.95 | 16.89 | 16.9 |
| 12/03/1999 | 17 | 17.4 | 16.9 | 17.4 |
| 12/06/1999 | 17.4 | 18 | 17.4 | 17.51 |
| 12/07/1999 | 17.5 | 17.5 | 16.6 | 16.8 |
| 12/08/1999 | 17.25 | 17.25 | 16.9 | 17.2 |
| 12/09/1999 | 17.2 | 17.2 | 16.95 | 17 |
| 12/10/1999 | 16.91 | 17 | 16.8 | 16.9 |
| 12/13/1999 | 16.9 | 16.96 | 16.85 | 16.96 |
| 12/14/1999 | 16.92 | 16.95 | 16.9 | 16.95 |
| 12/15/1999 | 16.95 | 17 | 16.95 | 16.95 |
| 12/16/1999 | 17.05 | 17.05 | 16.75 | 17 |
| 12/17/1999 | 16.89 | 16.92 | 16.5 | 16.7 |
| 12/20/1999 | 16.74 | 17 | 16.7 | 17 |
| 12/21/1999 | 16.95 | 17 | 16.85 | 16.97 |
| 12/22/1999 | 17 | 17 | 16.86 | 16.95 |
| 12/23/1999 | 17 | 17 | 16.85 | 17 |
| 12/24/1999 | 17.5 | 19.2 | 17.5 | 19.19 |
| 12/27/1999 | 19.19 | 19.19 | 19.19 | 19.19 |
| 12/28/1999 | 19.19 | 19.19 | 19.19 | 19.19 |
| 12/29/1999 | 19.55 | 21.1 | 19.55 | 20.4 |
| 12/30/1999 | 20.61 | 20.8 | 20 | 20.25 |
| 12/31/1999 | 20.25 | 20.25 | 20.25 | 20.25 |