Cochlear Ltd (COH.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 123.97 | 126.29 | 122.99 | 124.86 | -0.90% | 364,925 |
| 2026-08-06 | 122.32 | 126.47 | 122.24 | 125.99 | +3.27% | 349,096 |
| 2026-08-05 | 122.32 | 123.42 | 119.69 | 122.00 | -0.26% | 414,036 |
| 2026-08-04 | 123.99 | 124.74 | 121.68 | 122.32 | +1.31% | 506,731 |
| 2026-08-03 | 120.33 | 121.05 | 119.62 | 120.74 | +0.67% | 198,654 |
| 2026-07-31 | 120.00 | 120.98 | 118.74 | 119.94 | -1.85% | 303,719 |
| 2026-07-30 | 124.41 | 124.62 | 121.41 | 122.20 | -0.24% | 324,449 |
| 2026-07-29 | 123.98 | 125.20 | 121.33 | 122.50 | +2.19% | 349,048 |
| 2026-07-28 | 115.03 | 119.88 | 115.03 | 119.88 | +4.70% | 368,167 |
| 2026-07-27 | 112.00 | 115.07 | 112.00 | 114.50 | +2.59% | 216,602 |
| 2026-07-24 | 110.39 | 113.04 | 108.98 | 111.61 | -0.45% | 275,390 |
| 2026-07-23 | 110.00 | 113.10 | 109.50 | 112.11 | -0.07% | 502,278 |
| 2026-07-22 | 116.22 | 116.62 | 112.19 | 112.19 | -4.92% | 675,665 |
| 2026-07-21 | 117.81 | 120.28 | 117.01 | 118.00 | -0.84% | 425,699 |
| 2026-07-20 | 121.50 | 122.44 | 118.09 | 119.00 | -0.40% | 311,484 |
| 2026-07-17 | 120.35 | 123.28 | 116.22 | 119.48 | -3.07% | 593,176 |
| 2026-07-16 | 123.00 | 125.45 | 122.71 | 123.27 | -0.59% | 384,413 |
| 2026-07-15 | 122.00 | 124.01 | 121.56 | 124.00 | +0.65% | 262,692 |
| 2026-07-14 | 121.38 | 123.62 | 120.58 | 123.20 | +1.57% | 268,957 |
| 2026-07-13 | 122.14 | 122.81 | 120.76 | 121.30 | -0.26% | 233,260 |
| 2026-07-10 | 123.00 | 123.62 | 120.86 | 121.62 | -1.67% | 266,704 |
| 2026-07-09 | 125.00 | 125.98 | 123.04 | 123.68 | -0.91% | 264,250 |
| 2026-07-08 | 125.51 | 126.50 | 121.47 | 124.82 | -1.76% | 504,953 |
| 2026-07-07 | 125.88 | 127.73 | 125.33 | 127.05 | -0.63% | 473,655 |
| 2026-07-06 | 124.76 | 128.14 | 124.71 | 127.86 | +2.32% | 341,740 |
| 2026-07-03 | 121.62 | 125.07 | 121.45 | 124.96 | +3.83% | 380,897 |
| 2026-07-02 | 117.90 | 120.61 | 116.50 | 120.35 | +1.60% | 561,854 |
| 2026-07-01 | 115.43 | 119.64 | 115.00 | 118.45 | -2.71% | 517,827 |
| 2026-06-30 | 122.00 | 123.00 | 119.05 | 121.75 | +0.55% | 504,875 |
| 2026-06-29 | 117.63 | 121.14 | 116.91 | 121.08 | +2.58% | 528,818 |
| 2026-06-26 | 116.50 | 118.76 | 115.64 | 118.03 | +1.27% | 599,119 |
| 2026-06-25 | 114.00 | 118.56 | 113.74 | 116.55 | +2.73% | 518,114 |
| 2026-06-24 | 114.28 | 115.13 | 112.63 | 113.45 | +0.59% | 1,133,308 |
| 2026-06-23 | 113.46 | 114.06 | 111.34 | 112.78 | -0.17% | 342,716 |
| 2026-06-22 | 118.20 | 118.77 | 111.87 | 112.97 | -4.38% | 714,596 |
| 2026-06-19 | 114.65 | 118.14 | 113.04 | 118.14 | +3.37% | 2,137,403 |
| 2026-06-18 | 112.34 | 114.86 | 111.69 | 114.29 | +2.67% | 797,835 |
| 2026-06-17 | 106.82 | 111.43 | 106.54 | 111.32 | +4.17% | 591,461 |
| 2026-06-16 | 104.21 | 108.27 | 103.84 | 106.86 | +2.31% | 579,939 |
| 2026-06-15 | 103.81 | 104.45 | 102.30 | 104.45 | +0.67% | 486,496 |
| 2026-06-12 | 106.47 | 107.00 | 103.19 | 103.75 | +0.84% | 338,675 |
| 2026-06-11 | 103.83 | 104.71 | 102.20 | 102.89 | -1.94% | 446,746 |
| 2026-06-10 | 105.20 | 105.39 | 103.13 | 104.93 | +2.23% | 543,781 |
| 2026-06-09 | 101.97 | 103.75 | 100.56 | 102.64 | +2.18% | 690,191 |
| 2026-06-05 | 96.88 | 100.45 | 96.00 | 100.45 | +5.63% | 438,600 |
| 2026-06-04 | 97.64 | 97.70 | 94.23 | 95.10 | +0.00% | 385,789 |
| 2026-06-03 | 96.99 | 97.17 | 93.61 | 95.10 | -1.70% | 637,826 |
| 2026-06-02 | 100.55 | 102.50 | 95.58 | 96.74 | -4.28% | 765,945 |
| 2026-06-01 | 100.23 | 102.06 | 99.63 | 101.07 | +0.57% | 326,621 |
| 2026-05-29 | 97.89 | 100.50 | 97.41 | 100.50 | +3.18% | 1,729,832 |
| 2026-05-28 | 98.22 | 98.29 | 96.44 | 97.40 | -0.58% | 1,145,020 |
| 2026-05-27 | 95.30 | 98.10 | 95.30 | 97.97 | +1.09% | 363,500 |
| 2026-05-26 | 97.28 | 98.37 | 96.69 | 96.91 | -0.13% | 241,269 |
| 2026-05-25 | 97.39 | 97.53 | 96.09 | 97.04 | -0.50% | 199,731 |
| 2026-05-22 | 97.03 | 98.66 | 96.73 | 97.53 | +0.66% | 341,294 |
| 2026-05-21 | 96.87 | 96.98 | 95.37 | 96.89 | +2.24% | 392,270 |
| 2026-05-20 | 95.00 | 95.31 | 94.29 | 94.77 | -0.63% | 404,941 |
| 2026-05-19 | 95.17 | 95.59 | 93.64 | 95.37 | +1.98% | 429,208 |
| 2026-05-18 | 96.02 | 97.04 | 93.52 | 93.52 | -2.92% | 398,169 |
| 2026-05-15 | 96.23 | 97.22 | 95.05 | 96.33 | +0.95% | 558,035 |
| 2026-05-14 | 98.78 | 99.17 | 95.25 | 95.42 | -4.64% | 708,971 |
| 2026-05-13 | 100.32 | 101.91 | 98.67 | 100.06 | -0.98% | 351,329 |
| 2026-05-12 | 98.00 | 101.43 | 97.32 | 101.05 | -0.01% | 570,508 |
| 2026-05-11 | 98.76 | 101.65 | 95.80 | 101.06 | +1.17% | 465,660 |
| 2026-05-08 | 96.90 | 100.49 | 96.50 | 99.89 | +1.70% | 609,259 |
| 2026-05-07 | 97.10 | 98.22 | 96.42 | 98.22 | +1.17% | 673,196 |
| 2026-05-06 | 99.70 | 100.48 | 97.08 | 97.08 | -2.40% | 497,657 |
| 2026-05-05 | 99.82 | 101.50 | 98.14 | 99.47 | -0.79% | 714,818 |
| 2026-05-04 | 99.91 | 103.20 | 99.82 | 100.26 | +1.51% | 766,830 |
| 2026-05-01 | 94.92 | 98.81 | 94.42 | 98.77 | +5.07% | 892,417 |
| 2026-04-30 | 89.90 | 94.00 | 88.74 | 94.00 | +4.44% | 1,111,213 |
| 2026-04-29 | 91.94 | 92.05 | 90.00 | 90.00 | -3.23% | 1,192,475 |
| 2026-04-28 | 94.49 | 96.10 | 92.89 | 93.00 | -2.36% | 1,063,143 |
| 2026-04-27 | 97.50 | 98.63 | 94.51 | 95.25 | -2.16% | 718,821 |
| 2026-04-24 | 96.27 | 98.78 | 91.98 | 97.35 | +2.47% | 1,166,085 |
| 2026-04-23 | 101.92 | 103.50 | 91.33 | 95.00 | -4.60% | 3,308,453 |
| 2026-04-22 | 113.88 | 114.95 | 97.88 | 99.58 | -40.71% | 4,787,373 |
| 2026-04-21 | 170.48 | 170.91 | 166.51 | 167.94 | -1.62% | 211,615 |
| 2026-04-20 | 170.47 | 171.62 | 169.44 | 170.70 | +1.33% | 224,567 |
| 2026-04-17 | 169.70 | 170.79 | 165.88 | 168.46 | -0.78% | 235,655 |
| 2026-04-16 | 173.25 | 173.44 | 168.53 | 169.79 | -1.28% | 314,618 |
| 2026-04-15 | 178.30 | 179.78 | 171.96 | 172.00 | -1.75% | 326,088 |
| 2026-04-14 | 175.27 | 176.82 | 172.52 | 175.06 | +1.60% | 630,962 |
| 2026-04-13 | 173.06 | 174.71 | 170.87 | 172.31 | +0.12% | 268,172 |
| 2026-04-10 | 173.33 | 176.06 | 171.01 | 172.10 | -0.77% | 217,756 |
| 2026-04-09 | 175.00 | 175.90 | 171.23 | 173.44 | -2.00% | 408,625 |
| 2026-04-08 | 177.95 | 180.39 | 175.10 | 176.98 | +2.24% | 230,055 |
| 2026-04-07 | 174.05 | 175.20 | 171.94 | 173.10 | +0.43% | 191,771 |
| 2026-04-02 | 175.81 | 177.82 | 170.43 | 172.36 | -1.53% | 352,805 |
| 2026-04-01 | 171.00 | 176.54 | 170.69 | 175.04 | +3.51% | 279,625 |
| 2026-03-31 | 165.92 | 170.95 | 165.27 | 169.10 | +1.31% | 328,084 |
| 2026-03-30 | 167.18 | 168.32 | 163.79 | 166.92 | -1.94% | 250,935 |
| 2026-03-27 | 165.08 | 171.08 | 164.13 | 170.23 | +2.62% | 302,541 |
| 2026-03-26 | 166.11 | 166.90 | 162.59 | 165.88 | +0.15% | 204,403 |
| 2026-03-25 | 163.29 | 165.90 | 161.13 | 165.63 | +2.63% | 186,664 |
| 2026-03-24 | 166.28 | 166.96 | 160.00 | 161.38 | -1.74% | 232,967 |
| 2026-03-23 | 163.50 | 165.56 | 162.00 | 164.24 | -0.23% | 190,083 |
| 2026-03-20 | 166.83 | 170.34 | 164.62 | 164.62 | -1.32% | 370,159 |
| 2026-03-19 | 171.60 | 171.69 | 166.12 | 166.83 | -3.25% | 268,752 |
| 2026-03-18 | 172.00 | 174.83 | 172.00 | 172.43 | -0.73% | 209,704 |
| 2026-03-17 | 173.82 | 175.10 | 171.86 | 173.70 | +0.36% | 335,013 |
| 2026-03-16 | 174.47 | 178.41 | 172.80 | 173.07 | -0.77% | 254,474 |
| 2026-03-13 | 175.55 | 177.06 | 172.00 | 174.42 | -2.65% | 393,558 |
| 2026-03-12 | 182.16 | 183.79 | 179.16 | 179.16 | -2.32% | 362,837 |
| 2026-03-11 | 180.00 | 183.70 | 179.16 | 183.41 | +0.49% | 295,373 |
| 2026-03-10 | 181.94 | 186.61 | 181.94 | 182.52 | +1.30% | 228,118 |
| 2026-03-09 | 169.11 | 180.18 | 169.03 | 180.17 | +0.06% | 610,025 |
| 2026-03-06 | 183.08 | 183.76 | 180.06 | 180.06 | -2.67% | 208,953 |
| 2026-03-05 | 188.63 | 189.99 | 185.00 | 185.00 | -0.45% | 282,700 |
| 2026-03-04 | 192.87 | 192.88 | 185.83 | 185.83 | -3.53% | 330,168 |
| 2026-03-03 | 195.00 | 195.57 | 192.01 | 192.62 | -1.57% | 200,340 |
| 2026-03-02 | 197.00 | 202.19 | 195.32 | 195.70 | -1.66% | 189,324 |
| 2026-02-27 | 198.00 | 203.70 | 195.84 | 199.01 | +0.17% | 571,620 |
| 2026-02-26 | 197.44 | 200.74 | 195.13 | 198.67 | +0.85% | 253,168 |
| 2026-02-25 | 191.60 | 197.00 | 191.11 | 197.00 | +2.07% | 248,706 |
| 2026-02-24 | 194.95 | 196.70 | 191.51 | 193.00 | -1.23% | 256,137 |
| 2026-02-23 | 199.21 | 201.00 | 195.40 | 195.40 | -1.69% | 159,798 |
| 2026-02-20 | 199.00 | 202.00 | 194.70 | 198.76 | -0.59% | 203,113 |
| 2026-02-19 | 198.01 | 201.85 | 197.10 | 199.94 | +1.05% | 210,623 |
| 2026-02-18 | 201.50 | 203.33 | 197.33 | 197.86 | -0.98% | 222,690 |
| 2026-02-17 | 201.25 | 204.43 | 198.10 | 199.81 | -0.34% | 256,255 |
| 2026-02-16 | 202.30 | 205.73 | 197.76 | 200.50 | +0.64% | 353,484 |
| 2026-02-13 | 220.01 | 221.67 | 198.50 | 199.22 | -18.90% | 394,092 |
| 2026-02-12 | 250.57 | 254.70 | 242.93 | 245.64 | -3.59% | 157,551 |
| 2026-02-11 | 256.78 | 257.35 | 253.50 | 254.79 | -0.82% | 75,224 |
| 2026-02-10 | 254.66 | 257.43 | 253.53 | 256.90 | +1.49% | 87,651 |
| 2026-02-09 | 250.95 | 253.12 | 247.87 | 253.12 | +1.18% | 107,415 |
| 2026-02-06 | 258.14 | 258.49 | 246.13 | 250.17 | -3.31% | 184,907 |
| 2026-02-05 | 260.44 | 261.08 | 257.20 | 258.74 | -0.49% | 105,166 |
| 2026-02-04 | 264.00 | 266.67 | 258.34 | 260.01 | -2.53% | 136,931 |
| 2026-02-03 | 269.26 | 270.99 | 265.57 | 266.76 | +0.23% | 198,802 |
| 2026-02-02 | 266.54 | 269.58 | 264.24 | 266.15 | -1.10% | 113,428 |
| 2026-01-30 | 264.94 | 271.35 | 264.46 | 269.10 | +1.99% | 192,455 |
| 2026-01-29 | 266.70 | 267.77 | 262.26 | 263.85 | -1.42% | 137,870 |
| 2026-01-28 | 276.93 | 277.67 | 267.65 | 267.65 | -3.47% | 112,075 |
| 2026-01-27 | 277.41 | 278.35 | 273.26 | 277.26 | +1.29% | 162,477 |
| 2026-01-23 | 274.27 | 276.20 | 273.06 | 273.73 | -0.82% | 188,818 |
| 2026-01-22 | 270.65 | 276.74 | 268.32 | 275.99 | +2.14% | 124,388 |
| 2026-01-21 | 269.39 | 273.02 | 268.75 | 270.22 | +0.19% | 102,526 |
| 2026-01-20 | 265.00 | 269.81 | 265.00 | 269.72 | +0.39% | 129,745 |
| 2026-01-19 | 270.00 | 276.36 | 268.68 | 268.68 | +0.06% | 99,655 |
| 2026-01-16 | 267.92 | 269.06 | 266.01 | 268.51 | +0.41% | 110,910 |
| 2026-01-15 | 269.08 | 269.08 | 266.01 | 267.41 | +0.21% | 98,518 |
| 2026-01-14 | 260.94 | 267.35 | 260.94 | 266.86 | +1.00% | 92,793 |
| 2026-01-13 | 266.02 | 266.99 | 264.19 | 264.22 | -0.23% | 106,767 |
| 2026-01-12 | 261.73 | 266.85 | 261.73 | 264.84 | +0.61% | 95,807 |
| 2026-01-09 | 268.54 | 270.99 | 262.06 | 263.24 | -0.30% | 147,863 |
| 2026-01-08 | 265.46 | 265.58 | 261.73 | 264.04 | +0.54% | 126,927 |
| 2026-01-07 | 270.00 | 270.00 | 262.61 | 262.61 | +0.93% | 128,954 |
| 2026-01-06 | 258.00 | 262.55 | 258.00 | 260.19 | -0.13% | 112,583 |
| 2026-01-05 | 261.02 | 263.78 | 260.00 | 260.52 | -0.19% | 96,204 |
| 2026-01-02 | 261.00 | 262.14 | 259.62 | 261.01 | +0.13% | 37,699 |
| 2025-12-31 | 260.10 | 260.91 | 258.52 | 260.66 | +0.10% | 63,397 |
| 2025-12-30 | 263.30 | 264.64 | 259.94 | 260.40 | -0.03% | 57,549 |
| 2025-12-29 | 262.00 | 262.82 | 260.03 | 260.47 | -0.57% | 46,565 |
| 2025-12-24 | 262.25 | 263.90 | 260.39 | 261.97 | -0.21% | 42,561 |
| 2025-12-23 | 260.90 | 263.02 | 260.77 | 262.52 | +0.49% | 166,153 |
| 2025-12-22 | 258.25 | 262.99 | 257.64 | 261.23 | +1.40% | 96,760 |
| 2025-12-19 | 257.00 | 258.93 | 255.79 | 257.63 | -0.26% | 182,641 |
| 2025-12-18 | 258.00 | 260.05 | 257.22 | 258.31 | -0.19% | 136,379 |
| 2025-12-17 | 255.03 | 261.64 | 255.03 | 258.79 | -0.81% | 113,640 |
| 2025-12-16 | 263.33 | 266.00 | 258.31 | 260.91 | -1.39% | 151,548 |
| 2025-12-15 | 263.46 | 265.72 | 261.60 | 264.58 | +0.43% | 102,262 |
| 2025-12-12 | 266.66 | 266.66 | 260.58 | 263.46 | +0.23% | 117,711 |
| 2025-12-11 | 261.90 | 264.13 | 261.55 | 262.85 | +0.22% | 113,605 |
| 2025-12-10 | 270.46 | 270.46 | 261.85 | 262.28 | -2.51% | 155,152 |
| 2025-12-09 | 267.52 | 271.14 | 267.52 | 269.04 | -0.76% | 78,286 |
| 2025-12-08 | 269.50 | 273.41 | 269.24 | 271.10 | +0.60% | 61,469 |
| 2025-12-05 | 270.10 | 273.21 | 267.29 | 269.47 | -1.03% | 154,513 |
| 2025-12-04 | 276.54 | 277.77 | 270.36 | 272.28 | -0.72% | 70,174 |
| 2025-12-03 | 273.35 | 278.61 | 273.35 | 274.25 | -0.52% | 83,912 |
| 2025-12-02 | 273.00 | 278.01 | 273.00 | 275.69 | +0.15% | 99,940 |
| 2025-12-01 | 279.76 | 279.96 | 274.56 | 275.27 | -1.36% | 94,085 |
| 2025-11-28 | 277.97 | 281.11 | 277.38 | 279.06 | -0.48% | 92,826 |
| 2025-11-27 | 277.97 | 281.20 | 277.74 | 280.42 | +0.44% | 54,101 |
| 2025-11-26 | 284.88 | 284.88 | 277.92 | 279.19 | +1.16% | 137,608 |
| 2025-11-25 | 273.27 | 276.55 | 272.95 | 275.98 | +0.99% | 204,228 |
| 2025-11-24 | 271.80 | 273.27 | 267.36 | 273.27 | +2.33% | 335,719 |
| 2025-11-21 | 266.20 | 269.36 | 263.66 | 267.05 | -0.89% | 75,867 |
| 2025-11-20 | 272.08 | 274.41 | 268.75 | 269.44 | -0.13% | 80,891 |
| 2025-11-19 | 271.94 | 275.84 | 269.80 | 269.80 | -0.86% | 126,744 |
| 2025-11-18 | 272.53 | 272.82 | 269.56 | 272.14 | -0.28% | 136,322 |
| 2025-11-17 | 276.10 | 277.05 | 270.46 | 272.91 | -0.51% | 165,148 |
| 2025-11-14 | 278.41 | 280.00 | 274.30 | 274.30 | -0.91% | 115,796 |
| 2025-11-13 | 286.44 | 287.00 | 276.81 | 276.81 | -3.45% | 356,977 |
| 2025-11-12 | 288.35 | 291.20 | 284.18 | 286.71 | -0.58% | 141,272 |
| 2025-11-11 | 286.37 | 288.80 | 284.90 | 288.39 | +1.62% | 122,552 |
| 2025-11-10 | 284.88 | 285.47 | 282.09 | 283.80 | -0.36% | 101,230 |
| 2025-11-07 | 285.26 | 286.55 | 283.85 | 284.83 | -0.09% | 93,975 |
| 2025-11-06 | 285.92 | 288.24 | 283.36 | 285.09 | +0.09% | 96,626 |
| 2025-11-05 | 286.35 | 287.57 | 281.63 | 284.82 | +1.47% | 104,967 |
| 2025-11-04 | 285.45 | 286.32 | 280.01 | 280.68 | -1.13% | 97,343 |
| 2025-11-03 | 281.11 | 284.39 | 280.00 | 283.89 | -1.14% | 106,688 |
| 2025-10-31 | 286.66 | 289.33 | 282.73 | 287.16 | +0.61% | 216,725 |
| 2025-10-30 | 286.49 | 288.52 | 284.64 | 285.41 | -1.50% | 167,932 |
| 2025-10-29 | 296.50 | 296.50 | 288.21 | 289.76 | -2.17% | 146,612 |
| 2025-10-28 | 290.70 | 296.20 | 288.21 | 296.20 | +2.63% | 156,135 |
| 2025-10-27 | 290.21 | 290.99 | 288.04 | 288.60 | -0.55% | 91,858 |
| 2025-10-24 | 291.77 | 292.40 | 288.13 | 290.21 | -0.38% | 87,090 |
| 2025-10-23 | 289.57 | 292.43 | 288.43 | 291.32 | +1.02% | 99,331 |
| 2025-10-22 | 290.04 | 290.89 | 287.64 | 288.37 | -0.00% | 115,742 |
| 2025-10-21 | 286.94 | 289.75 | 286.10 | 288.38 | +0.44% | 70,905 |
| 2025-10-20 | 286.59 | 288.28 | 284.97 | 287.12 | +0.52% | 91,766 |
| 2025-10-17 | 284.90 | 288.62 | 284.90 | 285.64 | -0.35% | 133,733 |
| 2025-10-16 | 283.20 | 288.10 | 281.47 | 286.65 | +1.81% | 138,057 |
| 2025-10-15 | 282.28 | 283.30 | 279.45 | 281.56 | +1.04% | 131,890 |
| 2025-10-14 | 278.02 | 280.86 | 275.00 | 278.65 | +0.40% | 87,468 |
| 2025-10-13 | 283.64 | 283.78 | 275.76 | 277.53 | -2.26% | 90,861 |
| 2025-10-10 | 283.96 | 285.78 | 281.93 | 283.94 | +0.58% | 102,595 |
| 2025-10-09 | 290.44 | 291.29 | 282.27 | 282.31 | -2.53% | 113,669 |
| 2025-10-08 | 286.88 | 289.64 | 285.01 | 289.64 | +0.96% | 113,829 |
| 2025-10-07 | 288.03 | 289.68 | 283.71 | 286.88 | +0.73% | 174,956 |
| 2025-10-06 | 283.68 | 284.95 | 282.34 | 284.80 | +0.47% | 74,166 |
| 2025-10-03 | 280.23 | 283.60 | 280.23 | 283.46 | +0.67% | 72,405 |
| 2025-10-02 | 281.61 | 282.81 | 279.11 | 281.57 | +0.92% | 90,256 |
| 2025-10-01 | 280.98 | 281.41 | 276.38 | 278.99 | -0.09% | 233,780 |
| 2025-09-30 | 277.49 | 281.33 | 277.00 | 279.25 | -0.01% | 163,458 |
| 2025-09-29 | 279.51 | 281.81 | 277.86 | 279.29 | -0.25% | 123,467 |
| 2025-09-26 | 284.36 | 288.95 | 278.74 | 280.00 | -1.84% | 175,509 |
| 2025-09-25 | 287.01 | 288.78 | 283.95 | 285.24 | -1.40% | 192,671 |
| 2025-09-24 | 291.50 | 291.50 | 289.08 | 289.29 | -0.93% | 124,397 |
| 2025-09-23 | 295.25 | 296.13 | 291.61 | 292.00 | -0.28% | 105,533 |
| 2025-09-22 | 289.10 | 294.50 | 288.15 | 292.83 | -0.13% | 105,309 |
| 2025-09-19 | 292.68 | 296.91 | 290.08 | 293.20 | -0.63% | 286,864 |
| 2025-09-18 | 294.70 | 297.43 | 293.34 | 295.07 | -0.34% | 173,952 |
| 2025-09-17 | 302.72 | 302.92 | 294.54 | 296.07 | -1.96% | 170,464 |
| 2025-09-16 | 303.65 | 303.74 | 300.70 | 302.00 | -0.24% | 99,997 |
| 2025-09-15 | 299.50 | 303.68 | 296.15 | 302.72 | +0.98% | 124,895 |
| 2025-09-12 | 296.29 | 299.99 | 296.00 | 299.79 | +0.73% | 86,589 |
| 2025-09-11 | 298.15 | 299.62 | 296.37 | 297.63 | -0.98% | 164,180 |
| 2025-09-10 | 301.11 | 301.42 | 298.51 | 300.59 | +0.57% | 85,412 |
| 2025-09-09 | 301.35 | 302.53 | 298.55 | 298.88 | -0.33% | 97,004 |
| 2025-09-08 | 299.00 | 301.64 | 298.45 | 299.88 | +0.45% | 69,639 |
| 2025-09-05 | 301.01 | 301.96 | 296.74 | 298.53 | -0.08% | 87,556 |
| 2025-09-04 | 296.50 | 299.98 | 296.17 | 298.78 | +0.92% | 82,129 |
| 2025-09-03 | 297.26 | 302.23 | 294.64 | 296.05 | -0.50% | 99,029 |
| 2025-09-02 | 299.52 | 301.74 | 296.73 | 297.53 | -1.04% | 67,228 |
| 2025-09-01 | 297.70 | 300.81 | 296.54 | 300.65 | -0.30% | 52,788 |
| 2025-08-29 | 299.92 | 303.17 | 297.00 | 301.55 | +0.45% | 180,251 |
| 2025-08-28 | 302.00 | 302.75 | 300.20 | 300.20 | -0.49% | 163,863 |
| 2025-08-27 | 297.95 | 303.70 | 297.95 | 301.68 | +0.22% | 110,854 |
| 2025-08-26 | 302.17 | 302.32 | 299.10 | 301.01 | -0.41% | 192,582 |
| 2025-08-25 | 301.37 | 303.89 | 300.00 | 302.24 | +0.11% | 159,481 |
| 2025-08-22 | 303.14 | 304.94 | 300.54 | 301.91 | -0.62% | 143,768 |
| 2025-08-21 | 303.79 | 304.22 | 300.12 | 303.78 | +0.70% | 170,032 |
| 2025-08-20 | 299.19 | 304.30 | 298.13 | 301.66 | +1.21% | 261,909 |
| 2025-08-19 | 296.36 | 298.06 | 292.67 | 298.06 | +0.57% | 219,691 |
| 2025-08-18 | 310.77 | 311.99 | 296.00 | 296.36 | -4.10% | 257,757 |
| 2025-08-15 | 305.39 | 313.27 | 298.80 | 309.03 | +0.99% | 281,978 |
| 2025-08-14 | 314.05 | 314.61 | 304.79 | 305.99 | -2.33% | 184,676 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+15.51%). Worst month: Apr (-21.34%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cochlear Ltd's (COH.AX) latest close?
124.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is COH.AX's 52-week high and low?
315.19 high and 88.74 low over the trailing 52 weeks, as of 2026-08-07.
What is Cochlear Ltd's strongest and weakest month historically?
Historically, COH.AX's strongest calendar month has been Jun (average +15.51%) and its weakest Apr (average -21.34%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.