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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 243.7438
CLOSE 243.9137
Low
LOW 200.21
High
HIGH 303
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 205.29 | 206.32 | 200.21 | 201.26 |
| 01/04/2023 | 202.67 | 205.74 | 202.02 | 204.36 |
| 01/05/2023 | 205.29 | 206.68 | 204.91 | 205.45 |
| 01/06/2023 | 204.18 | 206.99 | 201.78 | 206.04 |
| 01/09/2023 | 207.1 | 209.17 | 206.51 | 207.55 |
| 01/10/2023 | 207 | 209.89 | 205.42 | 208.05 |
| 01/11/2023 | 209.64 | 210 | 206.25 | 207 |
| 01/12/2023 | 209.28 | 210.25 | 206.23 | 208.41 |
| 01/13/2023 | 208.5 | 209.08 | 206.91 | 207.8 |
| 01/16/2023 | 208.76 | 209.98 | 208 | 209.95 |
| 01/17/2023 | 209.98 | 211.1 | 208.89 | 210.41 |
| 01/18/2023 | 212 | 213.64 | 210.84 | 212.16 |
| 01/19/2023 | 214.14 | 214.25 | 210.02 | 214.25 |
| 01/20/2023 | 214.71 | 215 | 210.69 | 211.64 |
| 01/23/2023 | 212.05 | 213 | 207.4 | 208.7 |
| 01/24/2023 | 208.84 | 209.81 | 201.78 | 203.41 |
| 01/25/2023 | 204.56 | 207.57 | 202.23 | 206.02 |
| 01/27/2023 | 204.32 | 206.99 | 202.2 | 206.53 |
| 01/30/2023 | 206.99 | 210 | 206.53 | 208.77 |
| 01/31/2023 | 208.75 | 212.45 | 208.28 | 212.45 |
| 02/01/2023 | 213.85 | 214.76 | 211.22 | 212.5 |
| 02/02/2023 | 215 | 217.21 | 214.55 | 216.9 |
| 02/03/2023 | 218.5 | 222.09 | 218.06 | 221.96 |
| 02/06/2023 | 220.27 | 221.69 | 219.51 | 220.28 |
| 02/07/2023 | 218.91 | 219.69 | 216.33 | 216.89 |
| 02/08/2023 | 217.59 | 218.21 | 215.03 | 216.38 |
| 02/09/2023 | 215.47 | 217.35 | 212.78 | 214.55 |
| 02/10/2023 | 212.35 | 213.08 | 209.85 | 211.68 |
| 02/13/2023 | 210.91 | 211.05 | 207.6 | 209.76 |
| 02/14/2023 | 211 | 211.5 | 208.18 | 209.08 |
| 02/15/2023 | 215.46 | 225.95 | 215.03 | 225.28 |
| 02/16/2023 | 220.89 | 227.21 | 220.89 | 226.62 |
| 02/17/2023 | 223.84 | 225.87 | 222.02 | 224.99 |
| 02/20/2023 | 225.52 | 225.98 | 223.75 | 224.6 |
| 02/21/2023 | 223.22 | 224.85 | 222.43 | 223.86 |
| 02/22/2023 | 222 | 225.96 | 221.8 | 225.58 |
| 02/23/2023 | 226.06 | 227.76 | 223.3 | 225 |
| 02/24/2023 | 225.03 | 226.64 | 223.45 | 226.19 |
| 02/27/2023 | 226.2 | 227.32 | 223.93 | 226.78 |
| 02/28/2023 | 228 | 228.69 | 222.22 | 222.22 |
| 03/01/2023 | 224.05 | 225.4 | 221.88 | 223.41 |
| 03/02/2023 | 224.76 | 224.76 | 220.49 | 222.93 |
| 03/03/2023 | 223.44 | 225.98 | 221.79 | 223.28 |
| 03/06/2023 | 225.84 | 227.52 | 224.79 | 226.08 |
| 03/07/2023 | 229.38 | 230.8 | 226.73 | 230.8 |
| 03/08/2023 | 228.84 | 234 | 227.22 | 233.29 |
| 03/09/2023 | 231.23 | 232.31 | 228.38 | 231.28 |
| 03/10/2023 | 232 | 232 | 228.98 | 229.71 |
| 03/13/2023 | 230.68 | 231 | 223 | 226.36 |
| 03/14/2023 | 225.5 | 226.14 | 221.89 | 223.88 |
| 03/15/2023 | 225.14 | 227.4 | 221.91 | 226.81 |
| 03/16/2023 | 226.65 | 230.67 | 223.85 | 230.25 |
| 03/17/2023 | 230.7 | 231.77 | 225.63 | 228.95 |
| 03/20/2023 | 227.71 | 228.45 | 224.63 | 225.32 |
| 03/21/2023 | 224.63 | 228.92 | 224.3 | 226.58 |
| 03/22/2023 | 228.99 | 230.79 | 226.39 | 228.67 |
| 03/23/2023 | 228 | 228.67 | 222.6 | 223.39 |
| 03/24/2023 | 222.29 | 226.56 | 221.8 | 225.89 |
| 03/27/2023 | 226.34 | 230.5 | 225.51 | 230.17 |
| 03/28/2023 | 232.11 | 232.53 | 229.17 | 230.31 |
| 03/29/2023 | 229.06 | 230.08 | 226.78 | 229.62 |
| 03/30/2023 | 232.81 | 234.97 | 230.24 | 231.05 |
| 03/31/2023 | 230.77 | 236.69 | 230.77 | 236.69 |
| 04/03/2023 | 235.76 | 237.7 | 234.33 | 237.7 |
| 04/04/2023 | 238.9 | 242.25 | 238.42 | 242.25 |
| 04/05/2023 | 243.34 | 244.07 | 241.84 | 242.94 |
| 04/06/2023 | 244.54 | 246.58 | 243.54 | 246.4 |
| 04/11/2023 | 249.44 | 250.99 | 247.44 | 247.82 |
| 04/12/2023 | 248.84 | 249.2 | 246.56 | 248.18 |
| 04/13/2023 | 248.66 | 250.72 | 247.68 | 250.39 |
| 04/14/2023 | 251.05 | 251.3 | 246.65 | 248.07 |
| 04/17/2023 | 248.62 | 251.5 | 247.66 | 248.61 |
| 04/18/2023 | 247.5 | 248.89 | 245.6 | 247.45 |
| 04/19/2023 | 245.5 | 249.09 | 244.46 | 247.96 |
| 04/20/2023 | 249.39 | 249.39 | 247.13 | 248.25 |
| 04/21/2023 | 248.78 | 250.77 | 248 | 249.42 |
| 04/24/2023 | 250.99 | 253.36 | 249.76 | 251.54 |
| 04/26/2023 | 251.28 | 251.76 | 250.33 | 251.03 |
| 04/27/2023 | 251.11 | 251.34 | 248 | 249.24 |
| 04/28/2023 | 249.36 | 250.99 | 245.12 | 246.64 |
| 05/01/2023 | 248.89 | 250 | 246.04 | 246.34 |
| 05/02/2023 | 248.05 | 249.27 | 244.9 | 245.69 |
| 05/03/2023 | 243.2 | 245.91 | 242.94 | 244.44 |
| 05/04/2023 | 245 | 247.02 | 244.06 | 245.6 |
| 05/05/2023 | 246.02 | 248.33 | 245.14 | 245.59 |
| 05/08/2023 | 244.59 | 245.28 | 241.88 | 243.9 |
| 05/09/2023 | 242.44 | 244.06 | 240.88 | 243.04 |
| 05/10/2023 | 241.55 | 245.85 | 241.22 | 244.93 |
| 05/11/2023 | 246.76 | 246.76 | 242.83 | 245.7 |
| 05/12/2023 | 246.41 | 248.39 | 244.94 | 247.59 |
| 05/15/2023 | 246.91 | 249.23 | 245.69 | 248.63 |
| 05/16/2023 | 248.09 | 248.33 | 244.41 | 248.33 |
| 05/17/2023 | 247.36 | 247.36 | 244.51 | 246.18 |
| 05/18/2023 | 247.78 | 249.92 | 245.8 | 247 |
| 05/19/2023 | 247.88 | 248.09 | 246.3 | 247.99 |
| 05/22/2023 | 248.62 | 249 | 244.17 | 244.97 |
| 05/23/2023 | 246.18 | 248 | 244.23 | 244.75 |
| 05/24/2023 | 241.55 | 243.97 | 240.71 | 243.69 |
| 05/25/2023 | 242.22 | 244.74 | 240.94 | 244.04 |
| 05/26/2023 | 243.95 | 245.2 | 242.18 | 245 |
| 05/29/2023 | 247 | 248 | 244.87 | 245.15 |
| 05/30/2023 | 245.97 | 246.34 | 243.5 | 244.95 |
| 05/31/2023 | 244.64 | 245.15 | 242.9 | 243.41 |
| 06/01/2023 | 242.28 | 248.83 | 242.24 | 248.25 |
| 06/02/2023 | 249.01 | 251 | 244.67 | 245.01 |
| 06/05/2023 | 247.63 | 248.89 | 245.56 | 248.25 |
| 06/06/2023 | 248.26 | 249.17 | 238.36 | 238.36 |
| 06/07/2023 | 238.09 | 244.2 | 238.09 | 242.73 |
| 06/08/2023 | 241.45 | 243.61 | 238.83 | 240.72 |
| 06/09/2023 | 242.21 | 242.61 | 239 | 239.48 |
| 06/13/2023 | 240.35 | 241.66 | 237.36 | 239.97 |
| 06/14/2023 | 240.44 | 241.1 | 235.09 | 237.47 |
| 06/15/2023 | 236.91 | 237.97 | 235.75 | 236.84 |
| 06/16/2023 | 237.94 | 240.35 | 236.86 | 238.83 |
| 06/19/2023 | 239 | 242.35 | 237.73 | 241.64 |
| 06/20/2023 | 242.14 | 243.57 | 240.93 | 241.91 |
| 06/21/2023 | 243 | 246.47 | 240.34 | 240.34 |
| 06/22/2023 | 239 | 241.35 | 234.48 | 236.28 |
| 06/23/2023 | 235.63 | 235.82 | 227.96 | 227.96 |
| 06/26/2023 | 226.61 | 229.16 | 225.04 | 227.91 |
| 06/27/2023 | 228.22 | 229.43 | 225.83 | 226.47 |
| 06/28/2023 | 226.47 | 229.54 | 225.93 | 228.7 |
| 06/29/2023 | 228.77 | 231.63 | 228.77 | 229.61 |
| 06/30/2023 | 227.97 | 229.15 | 226.18 | 229.07 |
| 07/03/2023 | 228.79 | 229.89 | 226.19 | 229.06 |
| 07/04/2023 | 227.56 | 229.89 | 227.21 | 229.42 |
| 07/05/2023 | 229.33 | 229.33 | 224.43 | 225.6 |
| 07/06/2023 | 223.63 | 225.83 | 222.77 | 224.33 |
| 07/07/2023 | 222.01 | 223 | 220.97 | 221.56 |
| 07/10/2023 | 221.55 | 222.59 | 220.4 | 221.9 |
| 07/11/2023 | 223.78 | 225.49 | 222.74 | 225.49 |
| 07/12/2023 | 224.71 | 225.59 | 222.47 | 223.15 |
| 07/13/2023 | 226.07 | 228.58 | 226.04 | 228.08 |
| 07/14/2023 | 228.2 | 231.6 | 227.67 | 230.35 |
| 07/17/2023 | 231.56 | 233.62 | 230.28 | 232.52 |
| 07/18/2023 | 231.01 | 233.02 | 228 | 232.27 |
| 07/19/2023 | 233.05 | 235.22 | 232.22 | 235.13 |
| 07/20/2023 | 234.21 | 236.12 | 232.97 | 233.45 |
| 07/21/2023 | 232.46 | 234.89 | 232.46 | 233.87 |
| 07/24/2023 | 234.99 | 235.69 | 233.84 | 234.78 |
| 07/25/2023 | 234.5 | 236.25 | 233.36 | 235.57 |
| 07/26/2023 | 236.81 | 237.73 | 234.84 | 236.8 |
| 07/27/2023 | 236.63 | 241.56 | 236 | 240.99 |
| 07/28/2023 | 238.99 | 240.65 | 236.69 | 239.07 |
| 07/31/2023 | 239.1 | 240.95 | 236.72 | 239.18 |
| 08/01/2023 | 237.26 | 240.12 | 235.78 | 238.87 |
| 08/02/2023 | 238.79 | 240.83 | 237.06 | 237.16 |
| 08/03/2023 | 235.54 | 237.25 | 234.32 | 235.71 |
| 08/04/2023 | 233.18 | 235.67 | 232.19 | 235.38 |
| 08/07/2023 | 234.89 | 236.34 | 233.15 | 233.32 |
| 08/08/2023 | 233.7 | 234.63 | 232.78 | 233.79 |
| 08/09/2023 | 232.5 | 234 | 231.52 | 233.31 |
| 08/10/2023 | 232.94 | 235.24 | 231.86 | 235.24 |
| 08/11/2023 | 234.69 | 235.69 | 232.71 | 233.84 |
| 08/14/2023 | 232.18 | 233.56 | 230.01 | 233.21 |
| 08/15/2023 | 244.73 | 251.6 | 244.24 | 246.47 |
| 08/16/2023 | 248.5 | 250.99 | 242.34 | 246.2 |
| 08/17/2023 | 246.45 | 250.98 | 243.4 | 250.98 |
| 08/18/2023 | 251.96 | 262.82 | 249.87 | 261.7 |
| 08/21/2023 | 262.77 | 268.8 | 260.38 | 265.86 |
| 08/22/2023 | 265.85 | 267 | 261.56 | 266.15 |
| 08/23/2023 | 267.29 | 267.54 | 262.5 | 264.65 |
| 08/24/2023 | 265 | 266.35 | 263.76 | 266.05 |
| 08/25/2023 | 263.47 | 265.47 | 262.45 | 264.98 |
| 08/28/2023 | 266.56 | 267 | 263.31 | 266.36 |
| 08/29/2023 | 266 | 267.8 | 262.92 | 266.25 |
| 08/30/2023 | 269.56 | 273.39 | 268.88 | 273.26 |
| 08/31/2023 | 273.59 | 274.65 | 270.79 | 271.49 |
| 09/01/2023 | 271.41 | 271.41 | 267.75 | 268.5 |
| 09/04/2023 | 270.9 | 270.93 | 267.13 | 267.9 |
| 09/05/2023 | 266.29 | 270.31 | 264.23 | 270.12 |
| 09/06/2023 | 268.09 | 269.07 | 265.15 | 267.85 |
| 09/07/2023 | 267.72 | 269 | 266.44 | 268.14 |
| 09/08/2023 | 269.2 | 269.29 | 267.23 | 269.29 |
| 09/11/2023 | 268 | 268.97 | 265.88 | 267.58 |
| 09/12/2023 | 267.1 | 269.64 | 265.41 | 268 |
| 09/13/2023 | 265.58 | 267.97 | 263.53 | 264.06 |
| 09/14/2023 | 263.52 | 264.91 | 262.49 | 263.4 |
| 09/15/2023 | 263.4 | 264.48 | 261.53 | 261.78 |
| 09/18/2023 | 260.1 | 260.96 | 258.33 | 258.54 |
| 09/19/2023 | 258.68 | 262.39 | 258.68 | 261.3 |
| 09/20/2023 | 259.89 | 262.37 | 258.61 | 260 |
| 09/21/2023 | 257.61 | 257.99 | 254.03 | 256.32 |
| 09/22/2023 | 253.77 | 256.45 | 253.32 | 256.45 |
| 09/25/2023 | 254.77 | 257.46 | 253.99 | 257.46 |
| 09/26/2023 | 257.46 | 259.22 | 256.94 | 258.57 |
| 09/27/2023 | 258.13 | 258.27 | 254.88 | 256.11 |
| 09/28/2023 | 254.06 | 256.5 | 253 | 255.27 |
| 09/29/2023 | 256.35 | 257.28 | 255.16 | 255.32 |
| 10/02/2023 | 255 | 256.17 | 253 | 254.75 |
| 10/03/2023 | 253.17 | 256.31 | 251.76 | 253.91 |
| 10/04/2023 | 252 | 253.14 | 250.71 | 252.66 |
| 10/05/2023 | 253.93 | 256.53 | 253.63 | 255.34 |
| 10/06/2023 | 255.78 | 258.09 | 255.34 | 255.34 |
| 10/09/2023 | 252.76 | 256.71 | 252.32 | 255.4 |
| 10/10/2023 | 257 | 259.68 | 255.15 | 257.39 |
| 10/11/2023 | 260 | 260.03 | 256 | 259.24 |
| 10/12/2023 | 258.04 | 259.8 | 255.91 | 257.32 |
| 10/13/2023 | 255.45 | 259.1 | 253.69 | 256.79 |
| 10/16/2023 | 256.28 | 257.76 | 254.21 | 255.08 |
| 10/17/2023 | 256.46 | 257.7 | 252.64 | 253.9 |
| 10/18/2023 | 252.3 | 257.99 | 251.8 | 255.5 |
| 10/19/2023 | 253.74 | 254.07 | 249.75 | 250.61 |
| 10/20/2023 | 246.36 | 248.5 | 242 | 245.14 |
| 10/23/2023 | 243.93 | 248.68 | 242.38 | 247.47 |
| 10/24/2023 | 248.14 | 248.97 | 245.11 | 246.67 |
| 10/25/2023 | 246.42 | 248.93 | 242.68 | 244.48 |
| 10/26/2023 | 242.8 | 244.05 | 240.36 | 242.64 |
| 10/27/2023 | 243.31 | 245.22 | 241.93 | 242.51 |
| 10/30/2023 | 240.6 | 243.57 | 237.69 | 242.04 |
| 10/31/2023 | 243.81 | 244.5 | 240.24 | 240.84 |
| 11/01/2023 | 240.8 | 244.27 | 239.95 | 244.27 |
| 11/02/2023 | 248.71 | 248.71 | 244.24 | 245.93 |
| 11/03/2023 | 247.27 | 249.17 | 245.68 | 247.58 |
| 11/06/2023 | 248.32 | 250.6 | 245.92 | 247.29 |
| 11/07/2023 | 249.66 | 252.94 | 246.88 | 250.38 |
| 11/08/2023 | 255.85 | 255.85 | 251.66 | 252.42 |
| 11/09/2023 | 256.1 | 257 | 252.67 | 253.9 |
| 11/10/2023 | 251.38 | 254.14 | 250 | 252.72 |
| 11/13/2023 | 252.77 | 254.19 | 250.53 | 252.38 |
| 11/14/2023 | 253.05 | 254 | 251.08 | 252.91 |
| 11/15/2023 | 255.84 | 259.21 | 253.42 | 257.71 |
| 11/16/2023 | 258.93 | 258.96 | 255.29 | 257.42 |
| 11/17/2023 | 258.24 | 259.75 | 252.78 | 259.75 |
| 11/20/2023 | 259.99 | 261.31 | 258.04 | 261.25 |
| 11/21/2023 | 261.25 | 261.7 | 259.12 | 260.72 |
| 11/22/2023 | 260.92 | 263.55 | 260.6 | 262.72 |
| 11/23/2023 | 263.42 | 263.52 | 260.26 | 260.26 |
| 11/24/2023 | 260.5 | 261.48 | 258.81 | 258.81 |
| 11/27/2023 | 260.46 | 261.48 | 258.25 | 258.7 |
| 11/28/2023 | 259.35 | 261.26 | 258.6 | 261.26 |
| 11/29/2023 | 260.93 | 267 | 259.64 | 267 |
| 11/30/2023 | 269 | 274 | 267.13 | 273.04 |
| 12/01/2023 | 273.81 | 274.7 | 270.39 | 272.29 |
| 12/04/2023 | 272.82 | 276.21 | 271.73 | 273.2 |
| 12/05/2023 | 274.1 | 279.92 | 273.5 | 277.8 |
| 12/06/2023 | 279.03 | 285.45 | 278.2 | 284.41 |
| 12/07/2023 | 284.83 | 287.37 | 280.17 | 281.83 |
| 12/08/2023 | 280.76 | 283.69 | 277.11 | 283.32 |
| 12/11/2023 | 283.5 | 287.99 | 283.29 | 287 |
| 12/12/2023 | 288.8 | 295.94 | 287.21 | 293.85 |
| 12/13/2023 | 294.02 | 299.88 | 293.5 | 298.78 |
| 12/14/2023 | 298.81 | 301 | 296.32 | 297.5 |
| 12/15/2023 | 302.2 | 302.45 | 293.34 | 299.77 |
| 12/18/2023 | 297.75 | 301.29 | 297.03 | 297.28 |
| 12/19/2023 | 298.5 | 299.92 | 297.28 | 299.19 |
| 12/20/2023 | 301.5 | 303 | 299.89 | 299.95 |
| 12/21/2023 | 298.24 | 299.85 | 294.66 | 295.39 |
| 12/22/2023 | 295.37 | 296.4 | 291.8 | 295.14 |
| 12/27/2023 | 299.9 | 299.9 | 295.63 | 299.63 |
| 12/28/2023 | 300.72 | 301.09 | 298.23 | 300.41 |
| 12/29/2023 | 299.85 | 299.95 | 296.13 | 298.67 |