COH.AX: Cochlear Limited Historical Data

2017 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 150.9004

CLOSE 151.013

Low

LOW 122

High

HIGH 187.6

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	122.83	123.63	122	123.5
01/04/2017	123.75	123.75	122.63	123.11
01/05/2017	123	123.33	122.27	123.26
01/06/2017	123.95	124.26	123.24	123.55
01/09/2017	123.89	129.22	123.75	128.97
01/10/2017	129	129.1	127.55	128.27
01/11/2017	128.88	129.48	126.64	126.9
01/12/2017	128.55	128.9	126.09	126.23
01/13/2017	127.92	127.95	126.47	127.3
01/16/2017	127.48	128.28	126.45	126.65
01/17/2017	126.1	126.44	125.41	125.87
01/18/2017	125.8	125.8	123.76	125.34
01/19/2017	128.95	129.5	124.85	128.19
01/20/2017	127.58	127.74	125.76	126.76
01/23/2017	128.13	128.13	125.11	126.18
01/24/2017	126.36	128.99	126.01	128.66
01/25/2017	129	129	126.15	127.39
01/27/2017	126.83	127.77	126.15	127.36
01/30/2017	126.2	127	124.69	125.26
01/31/2017	125	126.25	124.69	125.17
02/01/2017	125.77	126.54	124.91	125.94
02/02/2017	125.29	126.81	123.95	126.66
02/03/2017	126.99	129.1	125.86	128.56
02/06/2017	129	129	126.76	127.18
02/07/2017	126.76	129.59	125.87	129.15
02/08/2017	128.63	132.13	128.01	131.57
02/09/2017	131.76	132.99	131.57	132.31
02/10/2017	132.5	134.31	132.1	134.04
02/13/2017	134.5	134.5	132.27	133.75
02/14/2017	134.5	134.9	128.32	128.95
02/15/2017	130	130	123.86	129.2
02/16/2017	129.94	135	129.43	135
02/17/2017	134.99	134.99	131.1	132.08
02/20/2017	131.63	132.49	130.61	132.25
02/21/2017	131.44	132.04	129.9	131.03
02/22/2017	130.58	131.51	129.72	131.19
02/23/2017	131.79	131.79	128.67	130.81
02/24/2017	130.93	131.1	130.05	130.2
02/27/2017	129.05	131.38	129.05	131.3
02/28/2017	131.68	131.85	130.38	130.55
03/01/2017	131.75	131.75	129.72	131.24
03/02/2017	132.39	132.92	130.7	132.45
03/03/2017	131.26	131.26	128.2	130.28
03/06/2017	128.33	128.5	126	127.55
03/07/2017	127.55	130.81	127.55	129.67
03/08/2017	129.9	130.84	129.44	130.55
03/09/2017	130.64	132.17	129.21	131.59
03/10/2017	132.1	132.98	131.45	132.69
03/13/2017	132.98	133.84	132.22	132.63
03/14/2017	133.15	134.87	132.5	133.38
03/15/2017	132	132.87	130.57	131.5
03/16/2017	131.34	133.1	131.34	132.42
03/17/2017	132.73	133.09	131.79	132.06
03/20/2017	130.05	131.99	130.05	130.91
03/21/2017	130	132.6	130	132.42
03/22/2017	131.5	131.5	130	130.34
03/23/2017	130	131.28	129.18	131.15
03/24/2017	131.98	133.52	131.39	133.25
03/27/2017	133.2	134.89	133	134.49
03/28/2017	134.39	135.3	133.99	135.26
03/29/2017	135.8	137.1	135.26	136.68
03/30/2017	134.5	136.1	134.5	135.69
03/31/2017	135.94	137.08	135.23	135.23
04/03/2017	136	136.75	135.12	136.06
04/04/2017	135.5	136.1	134.77	135.77
04/05/2017	135.42	136.5	133.03	136.29
04/06/2017	138.18	138.5	136.71	138.42
04/07/2017	139.5	139.8	138.03	139.31
04/10/2017	139.6	139.6	137.19	137.62
04/11/2017	137.63	138.9	137.09	137.64
04/12/2017	137.45	138.9	136.31	137.24
04/13/2017	136.66	138.49	136.66	138.3
04/18/2017	137.98	138.39	137	137.8
04/19/2017	138.1	138.67	136.21	136.97
04/20/2017	139.06	139.11	137.23	138.57
04/21/2017	138.25	139.59	137.37	138.9
04/24/2017	139.51	139.65	138.32	139.41
04/26/2017	139.18	139.54	138.07	138.23
04/27/2017	137.4	139.45	136.87	138.78
04/28/2017	139.6	140.72	139.59	139.88
05/01/2017	140.5	140.89	139.51	140.35
05/02/2017	140.95	141.45	139.99	140.7
05/03/2017	141	142.45	140.73	141.85
05/04/2017	141	141.53	140.19	141.52
05/05/2017	143.98	145.01	142.86	143.45
05/08/2017	144.37	144.79	143.1	143.72
05/09/2017	143.38	145.15	143.27	145.04
05/10/2017	146.65	149.33	145.04	148.5
05/11/2017	147.76	149.17	146.94	147.11
05/12/2017	148.15	149.35	146.09	146.09
05/15/2017	145.82	146.5	144.16	144.62
05/16/2017	145.89	146.45	145.27	146.27
05/17/2017	145.01	145.9	142.61	142.76
05/18/2017	141	142.12	138.78	141.99
05/19/2017	141.16	144	140.97	142.11
05/22/2017	142.98	142.98	140.77	142.11
05/23/2017	142	143.66	141.14	142.9
05/24/2017	143.75	145.64	143.01	145.51
05/25/2017	146	146.96	145.5	146.7
05/26/2017	147.13	147.64	145.76	147.56
05/29/2017	147.86	148.64	146.8	146.82
05/30/2017	146.92	147.05	145.75	145.75
05/31/2017	146.1	147.05	145.82	146.59
06/01/2017	146.66	149.72	146.12	149.72
06/02/2017	149.95	151.34	149.75	150.64
06/05/2017	151.97	153.61	151.52	152.7
06/06/2017	152.25	152.25	149.06	149.06
06/07/2017	150	151.84	149.31	150.47
06/08/2017	151.12	151.85	150.31	150.36
06/09/2017	150.22	151.45	149.65	151.04
06/13/2017	151.61	153.99	149.98	153.99
06/14/2017	151.68	155.3	151.68	154.96
06/15/2017	155.27	156.35	154.5	154.88
06/16/2017	154.81	155.93	154.3	154.34
06/19/2017	154.45	154.91	153.7	154.25
06/20/2017	154.63	155.17	153.96	154.43
06/21/2017	156.75	161.14	156.01	159.44
06/22/2017	159.92	160	157.08	157.75
06/23/2017	158.5	159.56	158.17	159.54
06/26/2017	160.3	160.63	158.43	158.64
06/27/2017	158.8	159.09	157.24	158.42
06/28/2017	159	159.2	156.44	158.69
06/29/2017	159.84	160.52	158.63	159.91
06/30/2017	157.89	158.75	155.45	155.45
07/03/2017	155.31	155.31	152.39	152.46
07/04/2017	154.8	155.28	153.16	153.7
07/05/2017	154.22	154.64	152.45	152.93
07/06/2017	153.15	154.89	152.54	154.59
07/07/2017	153.08	154.34	151.33	151.9
07/10/2017	152.36	154.03	152.14	153.14
07/11/2017	152.88	153.76	151.44	152.7
07/12/2017	151.39	152.7	149.76	149.94
07/13/2017	152.17	154.31	151.9	153.5
07/14/2017	154.72	156	153.83	154.73
07/17/2017	154.73	155.13	153.21	153.59
07/18/2017	153.5	154.19	152.45	153.36
07/19/2017	154.19	154.2	151.39	151.92
07/20/2017	155.42	155.42	152.01	152.82
07/21/2017	153.85	154.51	152.16	152.37
07/24/2017	151.76	151.83	150.47	150.89
07/25/2017	151.91	153.23	151.52	152.51
07/26/2017	153.43	153.95	152.18	152.52
07/27/2017	152.55	153.02	150.05	150.31
07/28/2017	149.85	149.85	144.8	145.17
07/31/2017	144.85	144.91	142.85	142.85
08/01/2017	143	143	139.69	140.15
08/02/2017	140.51	142.49	140.34	140.77
08/03/2017	140.47	142.28	139.44	142.07
08/04/2017	141.93	142.45	140.03	141.66
08/07/2017	142.36	142.76	141.05	142.5
08/08/2017	142.77	143	140.3	141
08/09/2017	140.03	142.91	140.03	142.17
08/10/2017	142.58	144.1	142.33	142.74
08/11/2017	141.03	141.87	140.03	140.17
08/14/2017	140.72	143.39	140.68	142.3
08/15/2017	142.43	143.53	141.77	142.51
08/16/2017	142.58	142.85	141.45	142.78
08/17/2017	146.18	155.48	145.01	153.02
08/18/2017	152.66	158	152.05	157.5
08/21/2017	157.5	157.58	155.05	155.27
08/22/2017	155.82	157.08	155.31	156.62
08/23/2017	157	157	154	155.18
08/24/2017	155.18	157.56	154.3	156.73
08/25/2017	156.39	157.9	155.39	157.33
08/28/2017	156.52	156.92	154.16	155.21
08/29/2017	154.25	155.04	152.94	154.53
08/30/2017	154.85	155.8	154.21	155.8
08/31/2017	155.8	156.75	154.45	156.21
09/01/2017	155.7	157.08	155.57	156.65
09/04/2017	154.7	155.86	154.54	155.26
09/05/2017	156	156.47	154.59	156.4
09/06/2017	155.86	158.6	155.8	157.3
09/07/2017	157.41	157.92	156.54	156.8
09/08/2017	156.68	157.33	155.88	157.18
09/11/2017	158.67	160.55	158.15	159.93
09/12/2017	160	160	157.88	159.6
09/13/2017	159.75	160.16	159.03	159.76
09/14/2017	159.36	159.78	158	158.5
09/15/2017	156.55	157.78	156.39	157.5
09/18/2017	157.11	159.15	157.11	158.71
09/19/2017	158.48	158.48	156.56	157.1
09/20/2017	156.66	158.12	155.7	157.9
09/21/2017	157.15	157.5	155.78	156.19
09/22/2017	157.1	157.29	156.15	157.23
09/25/2017	157.6	158.88	157.3	158.82
09/26/2017	159	159.64	158.23	159.23
09/27/2017	159.91	160.42	158.98	159.52
09/28/2017	159.52	160.63	159.12	160.21
09/29/2017	160	160.23	158.55	159.21
10/02/2017	159.85	161.48	159.12	160.56
10/03/2017	160.91	161.1	159.73	160.12
10/04/2017	161	162.4	160.88	161.98
10/05/2017	161.76	162.48	161.63	162.01
10/06/2017	162.49	163.24	162.14	163.02
10/09/2017	163.02	165.36	163	165.02
10/10/2017	164.66	165.27	164.33	165.01
10/11/2017	164.31	165.3	163.52	164.86
10/12/2017	164.54	165.7	163.29	165.51
10/13/2017	165.26	167.49	164.94	167.3
10/16/2017	167.45	168.55	167.01	167.77
10/17/2017	167.88	169.87	166.69	169.42
10/18/2017	169	171.49	168.25	170.25
10/19/2017	170.26	172.18	170.02	171.99
10/20/2017	171.8	173.47	171.68	172.5
10/23/2017	172.5	173.06	171.18	172.48
10/24/2017	172.3	174.56	171.16	173.4
10/25/2017	173.4	173.46	169.06	169.94
10/26/2017	170.5	173.76	170.3	173.73
10/27/2017	174.9	177.59	171.69	173.35
10/30/2017	173.69	176	173.5	176
10/31/2017	175.73	176.63	175.33	175.92
11/01/2017	176.23	176.76	173.63	174.44
11/02/2017	173	175.5	172.93	174.84
11/03/2017	174.84	177.48	174.84	176.62
11/06/2017	177	179.87	176.69	179.87
11/07/2017	179.87	182.27	178.82	182.27
11/08/2017	182.19	182.19	179.19	181.33
11/09/2017	179.81	181.33	178.78	180.13
11/10/2017	180	180.9	179.04	179.19
11/13/2017	178.5	178.5	177.15	177.58
11/14/2017	177	178.5	175	177.61
11/15/2017	177.4	179.58	176.46	178.9
11/16/2017	178.9	181.3	178.47	181.3
11/17/2017	182.45	182.5	180.74	181.13
11/20/2017	180.41	181.58	179.06	181.22
11/21/2017	181.58	182.5	180.16	181.47
11/22/2017	181.46	182.25	181.08	181.13
11/23/2017	180.56	182.49	180.26	182.31
11/24/2017	179.94	182.67	179.75	182.48
11/27/2017	181.7	184.77	181.55	184.07
11/28/2017	184.97	187.6	184.97	186.77
11/29/2017	187.24	187.56	182.76	183.7
11/30/2017	182.75	182.94	180.65	180.72
12/01/2017	181.2	182.75	179.37	181.78
12/04/2017	178.95	182.34	178.5	181.69
12/05/2017	181.4	182.19	180.33	180.93
12/06/2017	178.36	181	178.15	180
12/07/2017	179.09	181.89	178.3	181.89
12/08/2017	182.5	182.64	180.64	180.91
12/11/2017	181.6	182.8	179.63	180.6
12/12/2017	180.77	180.79	177.56	177.98
12/13/2017	178.22	179.44	176.09	176.26
12/14/2017	177.63	179.1	175.79	175.94
12/15/2017	175.11	177.82	174.78	176.91
12/18/2017	177	177.62	175.2	175.88
12/19/2017	176.48	178.12	176	176.37
12/20/2017	176.98	177.36	175.76	176.44
12/21/2017	174.73	177	174.26	174.64
12/22/2017	175.13	175.94	173.79	174.14
12/27/2017	173.83	174.79	172.78	173.29
12/28/2017	173.78	174.48	172.57	173.1
12/29/2017	172.82	173.7	171	171.23

Menu

Create your free account now!

COH.AX: Cochlear Limited Historical Data

2017 Historical Chart

Average

Low

High