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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 202.6205
CLOSE 202.6443
Low
LOW 164
High
HIGH 238.54
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 173.57 | 176.25 | 173.57 | 174.9 |
| 01/03/2019 | 176.31 | 179 | 175.66 | 177.8 |
| 01/04/2019 | 176.94 | 176.94 | 172.17 | 175.38 |
| 01/07/2019 | 179.49 | 179.49 | 175.43 | 175.99 |
| 01/08/2019 | 175.99 | 178.45 | 173.6 | 178 |
| 01/09/2019 | 181.56 | 184.77 | 180.23 | 183.26 |
| 01/10/2019 | 184.2 | 184.67 | 182.35 | 184.67 |
| 01/11/2019 | 185.74 | 187.8 | 183.94 | 184.07 |
| 01/14/2019 | 184.99 | 185.24 | 182.66 | 184.68 |
| 01/15/2019 | 182.04 | 185.95 | 182.03 | 185.79 |
| 01/16/2019 | 186 | 187.03 | 184.77 | 186.45 |
| 01/17/2019 | 186.99 | 187.63 | 185.83 | 187.56 |
| 01/18/2019 | 188.84 | 189.95 | 188.35 | 189.19 |
| 01/21/2019 | 189.99 | 189.99 | 188.67 | 188.8 |
| 01/22/2019 | 188 | 191.48 | 187.68 | 189.77 |
| 01/23/2019 | 190 | 193.09 | 188.84 | 193.07 |
| 01/24/2019 | 193.32 | 196.62 | 193 | 195.65 |
| 01/25/2019 | 193.73 | 196.74 | 193 | 195.92 |
| 01/29/2019 | 194.2 | 195.9 | 191.58 | 191.79 |
| 01/30/2019 | 194.28 | 194.28 | 190.64 | 191.77 |
| 01/31/2019 | 193.8 | 194.49 | 192.17 | 193.42 |
| 02/01/2019 | 193.97 | 196.73 | 193.96 | 194.26 |
| 02/04/2019 | 195.98 | 196.7 | 193.99 | 196.01 |
| 02/05/2019 | 196.6 | 196.95 | 194.18 | 194.47 |
| 02/06/2019 | 192.71 | 198.8 | 192.57 | 197.9 |
| 02/07/2019 | 199.8 | 199.8 | 196.96 | 197.54 |
| 02/08/2019 | 197.54 | 199.45 | 196.6 | 198.85 |
| 02/11/2019 | 199.85 | 200.37 | 196.5 | 197.72 |
| 02/12/2019 | 196.33 | 200.28 | 195.78 | 198.36 |
| 02/13/2019 | 198 | 198.34 | 189.96 | 194.3 |
| 02/14/2019 | 194.29 | 200.82 | 194.28 | 197 |
| 02/15/2019 | 199.63 | 200.55 | 197.48 | 197.48 |
| 02/18/2019 | 199.01 | 199.46 | 193.61 | 194.41 |
| 02/19/2019 | 175 | 181.71 | 174.99 | 178.58 |
| 02/20/2019 | 176.74 | 178.13 | 172.97 | 173.45 |
| 02/21/2019 | 173.38 | 173.38 | 168.72 | 170.3 |
| 02/22/2019 | 171.4 | 172.29 | 170.01 | 171.22 |
| 02/25/2019 | 171.99 | 172.49 | 170.88 | 172.47 |
| 02/26/2019 | 171.02 | 172.7 | 169.22 | 170.65 |
| 02/27/2019 | 171 | 171.91 | 169.36 | 169.68 |
| 02/28/2019 | 169.51 | 171.85 | 168.23 | 170.5 |
| 03/01/2019 | 171.3 | 175.62 | 171 | 172.92 |
| 03/04/2019 | 176.9 | 177.75 | 173.81 | 173.85 |
| 03/05/2019 | 176.5 | 176.9 | 172.96 | 173.5 |
| 03/06/2019 | 175.4 | 179.89 | 174.32 | 178.08 |
| 03/07/2019 | 180 | 181.79 | 176.7 | 177.14 |
| 03/08/2019 | 179.99 | 180 | 176.01 | 177.42 |
| 03/11/2019 | 176.3 | 177.21 | 175 | 176.52 |
| 03/12/2019 | 178 | 178.67 | 176.55 | 177.53 |
| 03/13/2019 | 177.53 | 179.8 | 177.1 | 178.28 |
| 03/14/2019 | 179.45 | 180 | 177.23 | 179.98 |
| 03/15/2019 | 180.62 | 182.3 | 179.96 | 181.08 |
| 03/18/2019 | 182.01 | 182.68 | 179.71 | 182.68 |
| 03/19/2019 | 182.03 | 182.36 | 179.4 | 179.44 |
| 03/20/2019 | 180.58 | 180.58 | 176.86 | 177.62 |
| 03/21/2019 | 173.17 | 177.22 | 173.06 | 176.69 |
| 03/22/2019 | 176.96 | 182.16 | 176.93 | 178.89 |
| 03/25/2019 | 178 | 178.5 | 176.43 | 177.94 |
| 03/26/2019 | 178.5 | 178.5 | 175.49 | 175.91 |
| 03/27/2019 | 176.31 | 176.54 | 173.51 | 174.59 |
| 03/28/2019 | 173.55 | 174.42 | 171.3 | 172.55 |
| 03/29/2019 | 174.77 | 176.11 | 173.28 | 173.28 |
| 04/01/2019 | 176 | 176 | 172.65 | 174.14 |
| 04/02/2019 | 176.75 | 177.2 | 173.7 | 175.52 |
| 04/03/2019 | 176.47 | 178.43 | 175.28 | 176.89 |
| 04/04/2019 | 176.38 | 176.97 | 172.79 | 173.21 |
| 04/05/2019 | 172.22 | 172.92 | 168.24 | 169.53 |
| 04/08/2019 | 169.3 | 172.65 | 168.86 | 171.17 |
| 04/09/2019 | 174.32 | 174.5 | 172 | 172.6 |
| 04/10/2019 | 172.9 | 175.4 | 170.57 | 171.03 |
| 04/11/2019 | 170.85 | 172.25 | 168.86 | 168.86 |
| 04/12/2019 | 168.5 | 168.59 | 164 | 165.1 |
| 04/15/2019 | 165.58 | 167.7 | 164.87 | 167.59 |
| 04/16/2019 | 174.87 | 181 | 173.22 | 180.76 |
| 04/17/2019 | 183.28 | 185.51 | 178.17 | 179.5 |
| 04/18/2019 | 182.35 | 182.68 | 174.52 | 175.75 |
| 04/23/2019 | 178.42 | 178.42 | 175.39 | 176 |
| 04/24/2019 | 181 | 182.97 | 178.5 | 180.1 |
| 04/26/2019 | 181.18 | 182.5 | 179.56 | 181.9 |
| 04/29/2019 | 182.11 | 185.63 | 182.07 | 183 |
| 04/30/2019 | 184.99 | 188.3 | 183.12 | 187.33 |
| 05/01/2019 | 188.01 | 190.53 | 187.5 | 189.45 |
| 05/02/2019 | 188.77 | 192.41 | 188.67 | 191.32 |
| 05/03/2019 | 194 | 195.13 | 190.95 | 191 |
| 05/06/2019 | 190.48 | 192.36 | 190.1 | 191 |
| 05/07/2019 | 191.4 | 194.27 | 190.99 | 191 |
| 05/08/2019 | 190.04 | 192.59 | 189.33 | 192.02 |
| 05/09/2019 | 194 | 195.71 | 192 | 193.72 |
| 05/10/2019 | 193.27 | 196.4 | 192.44 | 196.02 |
| 05/13/2019 | 195.99 | 196.79 | 193.2 | 193.34 |
| 05/14/2019 | 189.82 | 194.38 | 189.02 | 193.02 |
| 05/15/2019 | 193.37 | 196.4 | 193.02 | 195.91 |
| 05/16/2019 | 196 | 197.54 | 193.5 | 196.25 |
| 05/17/2019 | 198 | 201.39 | 197.5 | 200.98 |
| 05/20/2019 | 201.12 | 201.4 | 197.73 | 198.71 |
| 05/21/2019 | 197 | 200.26 | 196.75 | 199.26 |
| 05/22/2019 | 199 | 201.5 | 198.36 | 199.29 |
| 05/23/2019 | 199.87 | 203.8 | 199.03 | 202.11 |
| 05/24/2019 | 202 | 203.28 | 199.23 | 200.11 |
| 05/27/2019 | 200.5 | 201.53 | 197.25 | 197.52 |
| 05/28/2019 | 197.04 | 199.99 | 196.43 | 198.55 |
| 05/29/2019 | 197.53 | 199.76 | 197.53 | 198.46 |
| 05/30/2019 | 198.2 | 199.82 | 194.98 | 196.7 |
| 05/31/2019 | 196.73 | 200.91 | 196.73 | 200.13 |
| 06/03/2019 | 201 | 201.72 | 197.74 | 198.4 |
| 06/04/2019 | 198.28 | 199.23 | 194.03 | 194.39 |
| 06/05/2019 | 196.23 | 197.88 | 195.55 | 196.71 |
| 06/06/2019 | 197.5 | 201.32 | 197.08 | 199.66 |
| 06/07/2019 | 201.13 | 202.62 | 198.28 | 200.39 |
| 06/11/2019 | 204 | 206.9 | 203 | 206.39 |
| 06/12/2019 | 205.5 | 206.78 | 201.51 | 201.73 |
| 06/13/2019 | 205.34 | 208.21 | 202.2 | 203.01 |
| 06/14/2019 | 203.42 | 204.95 | 202.05 | 204.23 |
| 06/17/2019 | 204.75 | 206.3 | 201.36 | 201.83 |
| 06/18/2019 | 202.3 | 204.25 | 201.57 | 203.96 |
| 06/19/2019 | 205.77 | 206.95 | 203.42 | 206.95 |
| 06/20/2019 | 209.99 | 210 | 206.4 | 208.86 |
| 06/21/2019 | 207 | 207.43 | 204.31 | 204.31 |
| 06/24/2019 | 204.71 | 206.95 | 202.7 | 205.24 |
| 06/25/2019 | 205.28 | 207.51 | 204.55 | 206.67 |
| 06/26/2019 | 207.34 | 209.63 | 206.14 | 208.27 |
| 06/27/2019 | 203.61 | 207.14 | 203.51 | 206.45 |
| 06/28/2019 | 205.1 | 207.88 | 204.6 | 206.84 |
| 07/01/2019 | 208 | 211.17 | 206.36 | 209.84 |
| 07/02/2019 | 210 | 212.99 | 210 | 211.99 |
| 07/03/2019 | 215.94 | 216.42 | 213.47 | 215.44 |
| 07/04/2019 | 216 | 216.86 | 213.76 | 215.2 |
| 07/05/2019 | 215.1 | 219.19 | 214.89 | 218.18 |
| 07/08/2019 | 218.14 | 218.18 | 213.24 | 213.47 |
| 07/09/2019 | 214 | 215.66 | 213 | 214.95 |
| 07/10/2019 | 216 | 223.09 | 215.95 | 222.17 |
| 07/11/2019 | 223.37 | 225.45 | 220.75 | 221.11 |
| 07/12/2019 | 221.3 | 222.72 | 220.04 | 221.55 |
| 07/15/2019 | 218.22 | 221.86 | 218.22 | 220.38 |
| 07/16/2019 | 220 | 223.38 | 220 | 221.28 |
| 07/17/2019 | 220 | 223.42 | 219.13 | 219.88 |
| 07/18/2019 | 219 | 222.86 | 218.63 | 221.74 |
| 07/19/2019 | 220.72 | 221.8 | 218.96 | 219.11 |
| 07/22/2019 | 218.8 | 218.8 | 215.77 | 216.44 |
| 07/23/2019 | 217 | 220.3 | 216.23 | 219.35 |
| 07/24/2019 | 223.99 | 223.99 | 219 | 221.28 |
| 07/25/2019 | 224.08 | 224.95 | 221.76 | 224.66 |
| 07/26/2019 | 222 | 224.12 | 221.98 | 222.04 |
| 07/29/2019 | 222.21 | 224.95 | 222.21 | 223.96 |
| 07/30/2019 | 224.95 | 226.71 | 223.96 | 225.13 |
| 07/31/2019 | 223.5 | 225.71 | 220.2 | 220.35 |
| 08/01/2019 | 220.27 | 222 | 218.81 | 220.13 |
| 08/02/2019 | 222.95 | 224.55 | 222.16 | 223.19 |
| 08/05/2019 | 222 | 222.43 | 216.54 | 216.9 |
| 08/06/2019 | 209.97 | 211.82 | 205.57 | 209.93 |
| 08/07/2019 | 211.19 | 212.65 | 209.5 | 212.23 |
| 08/08/2019 | 207.96 | 211.65 | 207.96 | 210.39 |
| 08/09/2019 | 211.58 | 212.99 | 209.24 | 210.25 |
| 08/12/2019 | 210.25 | 211.75 | 209.24 | 210.43 |
| 08/13/2019 | 207.27 | 207.83 | 201.67 | 203.37 |
| 08/14/2019 | 204.3 | 205 | 201.94 | 203.37 |
| 08/15/2019 | 201.2 | 202.73 | 199.57 | 201.52 |
| 08/16/2019 | 201.43 | 213.8 | 201.18 | 209.43 |
| 08/19/2019 | 213.82 | 217.79 | 211.95 | 217.79 |
| 08/20/2019 | 217.75 | 219.32 | 213.17 | 219.2 |
| 08/21/2019 | 216.48 | 218.18 | 214.21 | 215.36 |
| 08/22/2019 | 217.22 | 218.41 | 215.36 | 216.43 |
| 08/23/2019 | 215.3 | 218.5 | 214 | 215.89 |
| 08/26/2019 | 208.48 | 211.4 | 207.72 | 208.7 |
| 08/27/2019 | 211.72 | 212.23 | 210.52 | 211.08 |
| 08/28/2019 | 211.95 | 213.86 | 211 | 213.59 |
| 08/29/2019 | 211 | 213.25 | 209.66 | 213.25 |
| 08/30/2019 | 215.89 | 219.45 | 214.16 | 218 |
| 09/02/2019 | 217.28 | 218.85 | 215.37 | 215.81 |
| 09/03/2019 | 215.42 | 218.82 | 215.37 | 218.82 |
| 09/04/2019 | 215.16 | 219 | 215.16 | 215.92 |
| 09/05/2019 | 215.38 | 215.7 | 211.09 | 212.86 |
| 09/06/2019 | 214.17 | 216.13 | 212.67 | 215.99 |
| 09/09/2019 | 214.45 | 217.24 | 213.02 | 213.94 |
| 09/10/2019 | 213.01 | 213.94 | 207.04 | 208.5 |
| 09/11/2019 | 207.02 | 208.44 | 204.52 | 205.99 |
| 09/12/2019 | 206.9 | 208 | 206.67 | 207.45 |
| 09/13/2019 | 209.68 | 211.75 | 207.51 | 211.68 |
| 09/16/2019 | 207.68 | 211.29 | 206.51 | 207.44 |
| 09/17/2019 | 208.17 | 209.3 | 206.8 | 209.3 |
| 09/18/2019 | 210.51 | 211.74 | 207.78 | 208.77 |
| 09/19/2019 | 205.88 | 208.9 | 205.42 | 208.9 |
| 09/20/2019 | 210.74 | 212.53 | 208.16 | 208.16 |
| 09/23/2019 | 208.03 | 209.99 | 206.95 | 207.18 |
| 09/24/2019 | 207.75 | 210.84 | 207.75 | 210.08 |
| 09/25/2019 | 207.6 | 210 | 206.77 | 208.45 |
| 09/26/2019 | 208.25 | 208.99 | 203.94 | 204.8 |
| 09/27/2019 | 207.15 | 208.52 | 205.69 | 207.37 |
| 09/30/2019 | 207.94 | 208.77 | 206.18 | 208.15 |
| 10/01/2019 | 209.06 | 213.5 | 208.88 | 213.5 |
| 10/02/2019 | 210.93 | 212.29 | 207.13 | 207.95 |
| 10/03/2019 | 204.39 | 206 | 203.02 | 205.36 |
| 10/04/2019 | 204.99 | 207.49 | 204.99 | 206.83 |
| 10/07/2019 | 206.5 | 208.08 | 205.05 | 207.72 |
| 10/08/2019 | 208.1 | 209.45 | 207.12 | 209.26 |
| 10/09/2019 | 205 | 207.63 | 204.91 | 207.45 |
| 10/10/2019 | 207.45 | 207.54 | 204.9 | 205.75 |
| 10/11/2019 | 208.74 | 209.49 | 206.54 | 207.16 |
| 10/14/2019 | 208.78 | 210.64 | 208.14 | 208.52 |
| 10/15/2019 | 209.75 | 211.74 | 208.71 | 211.55 |
| 10/16/2019 | 213.79 | 214.5 | 212.64 | 213.8 |
| 10/17/2019 | 214.94 | 214.94 | 208.54 | 209.13 |
| 10/18/2019 | 208.86 | 211.5 | 207.57 | 208.77 |
| 10/21/2019 | 208 | 214.41 | 206.37 | 214.25 |
| 10/22/2019 | 212.5 | 213 | 201.11 | 202.42 |
| 10/23/2019 | 202.4 | 202.55 | 199.9 | 201.94 |
| 10/24/2019 | 203.84 | 205.44 | 201.07 | 202.27 |
| 10/25/2019 | 204 | 208.17 | 202.46 | 207.42 |
| 10/28/2019 | 208.01 | 210.79 | 207.82 | 210.4 |
| 10/29/2019 | 211 | 213.21 | 208.64 | 209.26 |
| 10/30/2019 | 212.11 | 212.65 | 209.78 | 211.29 |
| 10/31/2019 | 211.79 | 213.82 | 210.91 | 211.54 |
| 11/01/2019 | 211.52 | 213.93 | 210.41 | 213.93 |
| 11/04/2019 | 214 | 215.99 | 213.01 | 213.62 |
| 11/05/2019 | 214.22 | 216.76 | 213 | 216.04 |
| 11/06/2019 | 216.39 | 217.37 | 212 | 212 |
| 11/07/2019 | 211.34 | 214.42 | 210.65 | 214 |
| 11/08/2019 | 212.63 | 214.17 | 212.3 | 213.82 |
| 11/11/2019 | 216.12 | 218.32 | 215.9 | 218.32 |
| 11/12/2019 | 219.99 | 221.8 | 219.51 | 221.03 |
| 11/13/2019 | 223.03 | 223.89 | 219.21 | 219.68 |
| 11/14/2019 | 219.01 | 223.49 | 218.15 | 222.61 |
| 11/15/2019 | 223.47 | 224.92 | 222.28 | 224.55 |
| 11/18/2019 | 224.95 | 225.25 | 222.8 | 223.91 |
| 11/19/2019 | 224 | 227.39 | 222.92 | 227.39 |
| 11/20/2019 | 223.96 | 224.36 | 220.52 | 222 |
| 11/21/2019 | 221.27 | 224.34 | 221.13 | 222.62 |
| 11/22/2019 | 221.5 | 225.32 | 221.36 | 224.84 |
| 11/25/2019 | 225 | 226.99 | 223.79 | 224.82 |
| 11/26/2019 | 227 | 229.8 | 226.36 | 229.8 |
| 11/27/2019 | 229.12 | 231.75 | 227.45 | 231.04 |
| 11/28/2019 | 234 | 235.71 | 231.72 | 233.73 |
| 11/29/2019 | 235 | 236.23 | 233.31 | 233.99 |
| 12/02/2019 | 236.39 | 238.54 | 235.13 | 236.25 |
| 12/03/2019 | 232 | 232.98 | 230.49 | 231.53 |
| 12/04/2019 | 228.83 | 231.85 | 226.58 | 226.95 |
| 12/05/2019 | 231.79 | 231.79 | 227 | 228.7 |
| 12/06/2019 | 227.43 | 230.55 | 227.23 | 230.3 |
| 12/09/2019 | 230.01 | 231.57 | 229.73 | 230.61 |
| 12/10/2019 | 228.01 | 229.82 | 227.08 | 227.42 |
| 12/11/2019 | 227.31 | 228.46 | 226.68 | 228.16 |
| 12/12/2019 | 229.4 | 231.28 | 228.71 | 229.81 |
| 12/13/2019 | 228.7 | 229.79 | 224.9 | 225.1 |
| 12/16/2019 | 225.29 | 232.07 | 224.88 | 231.62 |
| 12/17/2019 | 228.8 | 231.82 | 228.8 | 231.39 |
| 12/18/2019 | 233.33 | 236.27 | 233.28 | 235.71 |
| 12/19/2019 | 237.04 | 237.94 | 232.81 | 233.61 |
| 12/20/2019 | 233.57 | 234.53 | 230.85 | 234.53 |
| 12/23/2019 | 233 | 234.62 | 231.8 | 232.47 |
| 12/24/2019 | 233.04 | 233.9 | 232.04 | 232.74 |
| 12/27/2019 | 232.5 | 233.36 | 232.1 | 232.69 |
| 12/30/2019 | 234.17 | 234.4 | 231.08 | 232.8 |
| 12/31/2019 | 230 | 231.02 | 224.73 | 224.73 |