COH.AX: Cochlear Limited Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 118.1472

CLOSE 118.1364

Low

LOW 89.51

High

HIGH 144.12

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	95.6	96.94	95.25	96.29
01/05/2016	96	96.07	94.17	94.17
01/06/2016	94.69	94.69	93.01	94.46
01/07/2016	94.65	95.85	92.04	92.04
01/08/2016	92	93.28	91.76	92.2
01/11/2016	91.52	91.79	90.51	91.18
01/12/2016	91.51	93.12	91.17	92
01/13/2016	93	95.8	91.87	95.67
01/14/2016	93.13	93.75	90.82	91.6
01/15/2016	93	93	90.85	91.37
01/18/2016	90	91.68	89.51	91.62
01/19/2016	91.98	93.24	90.84	93.15
01/20/2016	92.39	93.49	92.04	92.71
01/21/2016	93.86	95.4	93.44	95.16
01/22/2016	95.73	96.1	93.81	95.81
01/25/2016	96.1	96.5	95.4	95.91
01/27/2016	95	96.5	95	95.19
01/28/2016	94.92	96.41	94.3	96
01/29/2016	95.56	95.63	93.17	93.77
02/01/2016	95.18	96.19	94.66	95.46
02/02/2016	96.8	96.98	95.76	96.4
02/03/2016	94.99	95.39	94.62	94.8
02/04/2016	95	95.08	93.21	94.22
02/05/2016	94	94	92.32	92.78
02/08/2016	91.95	92.75	91.75	92.38
02/09/2016	91.32	91.48	89.97	90.2
02/10/2016	90.42	91.5	90	91.18
02/11/2016	95.71	104.53	95.71	104.05
02/12/2016	103.39	107.25	101.16	103.2
02/15/2016	103.2	105.33	102.11	105.22
02/16/2016	105.12	106.79	103.5	106.67
02/17/2016	105	106.67	103.34	104
02/18/2016	106.1	106.5	103.75	105.5
02/19/2016	105.15	105.77	104.15	104.53
02/22/2016	104.8	105.87	104.07	104.88
02/23/2016	104.88	104.88	103.25	103.78
02/24/2016	103.5	104.95	103.25	103.91
02/25/2016	104.48	105.21	103.01	103.45
02/26/2016	103.1	104.42	102.7	103.5
02/29/2016	103.27	103.57	102.38	102.49
03/01/2016	102.33	102.91	101.77	102
03/02/2016	102.41	103.7	102.37	103.1
03/03/2016	103.45	103.53	102.12	103
03/04/2016	103.05	103.36	101.2	103.01
03/07/2016	103.07	103.84	102.26	103.39
03/08/2016	103.12	104.44	103.12	103.77
03/09/2016	104.96	105.06	102.2	104
03/10/2016	103.14	103.92	101.62	103.29
03/11/2016	104.8	105.56	102.33	103.7
03/14/2016	104.23	104.36	100.81	101.34
03/15/2016	101.32	102.08	99.88	100.28
03/16/2016	100.77	101.06	100.01	100.83
03/17/2016	101.49	101.49	99.97	100.09
03/18/2016	101	101.17	99.17	99.56
03/21/2016	99.51	99.88	98.47	98.79
03/22/2016	98.79	100.28	98.5	99.8
03/23/2016	100	100.34	98.78	99.84
03/24/2016	99.54	102.74	99.08	101.7
03/29/2016	101.66	102	99.11	99.6
03/30/2016	102.04	102.67	99.88	101.14
03/31/2016	102.2	102.49	101.01	102.3
04/01/2016	101.69	102.78	101.46	102.78
04/04/2016	102.73	104.28	102.6	102.81
04/05/2016	102.3	103.53	100.71	100.93
04/06/2016	100.9	102.2	100.27	102.2
04/07/2016	103.18	104.2	102.5	103.85
04/08/2016	103.85	104.61	102.81	103.98
04/11/2016	103.84	103.86	102.5	102.74
04/12/2016	101.4	102.71	101.36	102.53
04/13/2016	102.45	103.03	102.09	102.92
04/14/2016	102.92	104.11	102.66	104.11
04/15/2016	103.85	105.36	103.14	104.76
04/18/2016	104.65	105.65	104.5	105.09
04/19/2016	106.25	106.94	104.34	104.7
04/20/2016	104.7	105.87	103.73	104.78
04/21/2016	105.91	106.19	104.29	104.75
04/22/2016	104.93	105.88	103.74	105.5
04/26/2016	105.5	105.99	104.63	105.03
04/27/2016	105.42	105.55	104.21	105.18
04/28/2016	106.41	106.82	103.7	104.5
04/29/2016	105.81	108.14	105	108.03
05/02/2016	108.19	109.85	108.04	109.8
05/03/2016	109.8	113.85	109.8	113.57
05/04/2016	112.94	113.7	112.01	113.32
05/05/2016	112.07	112.95	109.39	111.61
05/06/2016	110.62	111.94	109.2	111.94
05/09/2016	111.4	112.89	110.21	112.89
05/10/2016	112.91	115.6	112.23	115.37
05/11/2016	117	117.26	115.02	115.95
05/12/2016	115.55	115.69	109.97	110.38
05/13/2016	112.21	112.4	110.44	111.84
05/16/2016	112.16	115.66	112.1	115.63
05/17/2016	116.89	119.6	116.23	119.3
05/18/2016	119.3	119.67	117.93	118.09
05/19/2016	118.65	119.34	116.59	117.45
05/20/2016	117.22	118.1	116.69	117.84
05/23/2016	118	119.19	117.03	117.86
05/24/2016	118.23	119.53	117.65	119.28
05/25/2016	119.93	120.25	118.38	119.85
05/26/2016	120.19	120.88	118.76	119.85
05/27/2016	120.2	120.85	119.14	119.52
05/30/2016	119.61	120.39	119.06	120.36
05/31/2016	120.35	120.99	119.55	120.67
06/01/2016	120.9	122.21	120.29	121.2
06/02/2016	120.91	123.06	120.52	121.18
06/03/2016	121.9	122.87	120.67	121.92
06/06/2016	121.66	123.07	121	122.79
06/07/2016	123.13	123.36	121.87	122.38
06/08/2016	121.56	122.83	120.4	121.4
06/09/2016	121.72	122.36	121.1	121.68
06/10/2016	121.15	123.73	121.15	122.16
06/14/2016	120.9	122.09	120.79	122
06/15/2016	121.96	123.63	120.36	122.85
06/16/2016	122.95	123.11	121.34	122.37
06/17/2016	122.26	122.33	121.04	122.33
06/20/2016	123.71	124.95	120.16	120.2
06/21/2016	120.83	122.2	119.75	121.6
06/22/2016	122.48	122.92	120.82	121.02
06/23/2016	120.82	121.96	120.75	121.1
06/24/2016	122	123.93	119.5	119.95
06/27/2016	119.95	121.53	119	120.25
06/28/2016	119	120.37	118.34	118.44
06/29/2016	119.2	120.75	119.13	119.69
06/30/2016	120.42	122.14	120.42	121.25
07/01/2016	120.69	122.7	120.69	121.29
07/04/2016	121.21	123.7	121.11	123.12
07/05/2016	123.8	124.58	121.29	121.74
07/06/2016	121.7	122.75	119.92	121.72
07/07/2016	122	122.18	120.51	121.83
07/08/2016	121.84	122.95	120.9	121.3
07/11/2016	122.15	123.59	121.89	123.19
07/12/2016	123.95	124.53	123.37	124.43
07/13/2016	124.61	124.83	123.18	124.29
07/14/2016	124.98	126.94	124.54	126
07/15/2016	126.47	126.57	124.32	124.77
07/18/2016	124.93	126.38	123.92	124.74
07/19/2016	125	125.71	124.05	124.88
07/20/2016	125.51	126.34	124.27	125.37
07/21/2016	127	130.54	126.59	129.66
07/22/2016	129.5	129.62	128.04	128.85
07/25/2016	128	130.32	127.72	129.3
07/26/2016	128.7	129.99	128.05	129.81
07/27/2016	130	132.09	129.05	129.62
07/28/2016	129.99	130.83	128.93	130.33
07/29/2016	130.64	132.73	130.34	132.73
08/01/2016	132.73	132.95	131.44	131.44
08/02/2016	131	132.01	130.62	130.86
08/03/2016	131.4	132.9	130.05	130.05
08/04/2016	130.18	130.76	127.27	127.35
08/05/2016	127.2	129.59	127.2	129.18
08/08/2016	129.61	129.88	127.67	128.59
08/09/2016	127.2	128.41	119.81	125
08/10/2016	125.48	134.51	125.46	134.51
08/11/2016	134.51	137.31	133	136.16
08/12/2016	136.51	141	136.33	139.74
08/15/2016	139.62	139.74	137.42	138.43
08/16/2016	137.99	138.79	136.83	137.72
08/17/2016	135	136.77	132.95	136.59
08/18/2016	136.67	139.1	136.09	138.02
08/19/2016	138.96	139.5	138.26	138.9
08/22/2016	139.2	140.54	138.3	139.74
08/23/2016	138.69	140.99	138.01	140.87
08/24/2016	141.6	142.37	139.73	141.83
08/25/2016	141.1	142.12	140.25	141.85
08/26/2016	142	144.12	141.02	143.12
08/29/2016	142.6	143.2	140.67	142.54
08/30/2016	143.22	143.58	141.21	141.85
08/31/2016	142.37	142.79	140.08	140.9
09/01/2016	140.89	142.25	139.7	142.03
09/02/2016	141.59	142.5	138.22	138.48
09/05/2016	139.35	140.2	138.26	139.32
09/06/2016	139.74	140.2	138.71	139.1
09/07/2016	137	139.05	135.42	138.62
09/08/2016	137.25	139.39	137.11	138
09/09/2016	137.4	137.98	134.78	135.81
09/12/2016	134.1	134.99	132.1	132.29
09/13/2016	134.5	139.27	134.21	135.87
09/14/2016	135	136.58	134.7	135.26
09/15/2016	133.55	134.9	133.55	133.85
09/16/2016	134.88	136.73	134.2	136.72
09/19/2016	136.92	136.92	135.65	136.53
09/20/2016	137.08	139.9	137.08	139.9
09/21/2016	140	140.61	137.84	138.1
09/22/2016	138.44	139.12	137.09	138.41
09/23/2016	138.99	140	137.37	139.99
09/26/2016	140	140	138.18	139.07
09/27/2016	138.39	140.71	137.57	140.71
09/28/2016	141	141.95	140.38	141.85
09/29/2016	142.49	143.56	140.16	141.35
09/30/2016	140.15	141.34	138.97	140.99
10/03/2016	141.5	141.67	140.11	140.49
10/04/2016	140	141.92	139.91	141.92
10/05/2016	141.27	142.75	141.15	142.62
10/06/2016	143	143.21	140.67	141.62
10/07/2016	142.17	143.67	141.51	141.7
10/10/2016	142.25	142.26	140.15	140.41
10/11/2016	139.14	139.45	137.97	138.07
10/12/2016	137.5	138.4	136.5	138.4
10/13/2016	138.46	139.45	136.68	137.18
10/14/2016	139.37	139.75	138	138.08
10/17/2016	138	139	136.55	136.67
10/18/2016	136.5	137.37	135.67	136.9
10/19/2016	136.66	138.15	135.5	138
10/20/2016	138.15	138.5	137.05	137.8
10/21/2016	137.98	137.98	134.78	135.1
10/24/2016	132.64	133.76	128.9	129.36
10/25/2016	128.3	129.62	126.82	127.85
10/26/2016	126.6	128.2	126.04	127.2
10/27/2016	126.64	127.47	124.74	125.18
10/28/2016	125	127.29	125	126
10/31/2016	125.7	128.09	125.65	127.96
11/01/2016	128.05	128.37	126.11	126.62
11/02/2016	125.58	125.97	124.05	124.7
11/03/2016	124.53	125.67	124.03	124.69
11/04/2016	124.5	124.83	123.01	124.12
11/07/2016	124.64	126.47	124.31	126.12
11/08/2016	127	128	124.59	125.13
11/09/2016	125.35	126.07	119.81	122.8
11/10/2016	124.55	126.81	124.03	125.5
11/11/2016	125.6	126.2	121.83	123.94
11/14/2016	123.44	124.74	121.62	122.28
11/15/2016	121.62	121.62	118.22	119.8
11/16/2016	122	122.23	119.5	120.58
11/17/2016	119.62	121.15	118.48	119.83
11/18/2016	119.79	120.23	118.3	119.27
11/21/2016	118.72	119.03	115.5	116.91
11/22/2016	118.2	119.92	117.92	119.42
11/23/2016	118.86	119.35	117.69	119
11/24/2016	119.9	119.91	118.67	119.17
11/25/2016	119.49	119.74	117.61	118.62
11/28/2016	119	119.41	118.1	118.1
11/29/2016	118.56	119.87	117.41	118.5
11/30/2016	118.49	120.17	118.32	118.7
12/01/2016	119.89	119.89	117.78	118.12
12/02/2016	119.2	119.34	116.95	116.97
12/05/2016	117.15	118.32	115.01	115.7
12/06/2016	115.64	118	113.6	114.49
12/07/2016	114.18	114.55	112.51	114.5
12/08/2016	117	117	115.2	116.45
12/09/2016	116.61	116.99	115.33	115.52
12/12/2016	116.15	116.79	114.05	114.63
12/13/2016	114.63	114.75	113.17	114.48
12/14/2016	113.98	116.24	113.98	115.51
12/15/2016	115.84	116.89	115.11	115.83
12/16/2016	116.99	116.99	115.44	116.03
12/19/2016	116.08	117.18	115.3	115.83
12/20/2016	116.35	119.67	116.11	118.95
12/21/2016	119.12	120.18	117.61	119.89
12/22/2016	121	123.09	120.65	121.5
12/23/2016	122.65	122.65	119.37	119.93
12/28/2016	120.6	122.55	120.22	122.09
12/29/2016	122.9	122.9	121.77	122.05
12/30/2016	122.33	122.55	121.14	122.55

Menu

Create your free account now!

COH.AX: Cochlear Limited Historical Data

2016 Historical Chart

Average

Low

High