Cochlear Ltd (COH.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +5.2% vs the 50-day and -1.6% vs the 200-day average, 50.1% below the 52-week high and +61.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Cochlear Ltd trades 5.2% above its 50-day and 1.6% below its 200-day moving average. (as of 2026-10-30)

Cochlear designs and makes implantable devices that restore hearing for people with severe hearing loss, including cochlear implants and related sound processors. It is based in Sydney, Australia, and listed on the Australian Securities Exchange.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the COH.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	141.02	145.14	140.01	143.64	+1.01%	278,654
2026-10-29	141.30	144.20	139.86	142.20	+1.57%	403,599
2026-10-28	140.00	141.95	137.98	140.00	+0.13%	536,229
2026-10-27	142.32	143.00	138.22	139.82	-1.41%	578,661
2026-10-26	146.00	146.00	140.84	141.82	-3.40%	446,725
2026-10-23	141.00	146.81	140.67	146.81	+4.42%	360,578
2026-10-22	141.90	142.58	139.60	140.59	-0.62%	254,983
2026-10-21	139.18	141.70	138.83	141.47	+1.48%	1,333,791
2026-10-20	131.90	140.88	131.00	139.40	+5.17%	595,984
2026-10-19	130.22	132.74	129.40	132.55	+1.08%	375,004
2026-10-16	130.29	131.49	128.72	131.13	+1.87%	550,171
2026-10-15	129.00	129.66	125.61	128.72	-0.43%	577,853
2026-10-14	127.20	129.38	126.10	129.28	-0.17%	466,669
2026-10-13	130.00	131.61	128.31	129.50	-0.03%	758,029
2026-10-12	128.15	130.79	127.01	129.54	+0.90%	363,563
2026-10-09	127.60	129.80	127.30	128.39	-0.47%	421,569
2026-10-08	129.16	130.96	127.83	129.00	-0.39%	297,553
2026-10-07	130.00	131.22	128.80	129.50	-0.58%	279,649
2026-10-06	128.89	131.09	127.55	130.26	-0.31%	326,216
2026-10-05	124.88	130.66	124.33	130.66	+4.20%	363,554
2026-10-02	129.95	131.16	124.88	125.39	-3.80%	637,290
2026-10-01	134.09	136.09	129.40	130.34	-6.63%	696,921
2026-09-30	143.71	144.09	138.16	139.59	-3.30%	662,483
2026-09-29	145.12	145.40	141.67	144.36	-0.53%	403,679
2026-09-28	142.63	145.96	142.45	145.13	+1.99%	324,044
2026-09-25	140.54	144.43	140.13	142.30	-0.35%	510,445
2026-09-24	138.40	143.51	138.40	142.80	+1.50%	327,379
2026-09-23	141.92	143.46	139.99	140.69	-0.28%	299,264
2026-09-22	140.09	142.43	139.63	141.08	+0.09%	310,115
2026-09-21	133.53	140.95	133.12	140.95	+5.27%	350,606
2026-09-18	136.39	137.78	133.60	133.90	-1.83%	1,262,867
2026-09-17	132.31	137.45	132.28	136.39	-0.62%	329,263
2026-09-16	136.50	138.54	135.97	137.24	+0.59%	241,893
2026-09-15	135.83	137.60	135.47	136.43	-0.01%	239,154
2026-09-14	134.48	136.98	134.44	136.44	+1.71%	239,430
2026-09-11	134.43	137.73	134.03	134.14	-2.50%	328,483
2026-09-10	134.43	137.94	133.95	137.58	+1.68%	318,820
2026-09-09	138.20	139.67	135.31	135.31	-3.11%	434,038
2026-09-08	139.32	140.29	137.85	139.65	-0.53%	225,522
2026-09-07	140.48	144.68	139.78	140.39	-1.65%	494,046
2026-09-04	140.00	145.78	140.00	142.74	+1.26%	657,158
2026-09-03	135.00	140.97	135.00	140.97	+3.31%	565,139
2026-09-02	132.41	137.15	132.12	136.45	+1.56%	409,923
2026-09-01	131.48	135.88	131.48	134.35	+0.32%	334,961
2026-08-31	135.26	135.67	132.33	133.92	-1.60%	9,698,531
2026-08-28	138.00	139.49	135.80	136.10	-1.20%	387,510
2026-08-27	133.92	137.76	133.36	137.76	+0.04%	454,025
2026-08-26	137.71	140.25	135.67	137.71	-0.09%	378,967
2026-08-25	135.98	138.05	135.06	137.84	+1.52%	438,513
2026-08-24	134.47	136.99	133.03	135.77	+0.21%	521,117
2026-08-21	135.71	139.85	133.93	135.48	-0.98%	485,471
2026-08-20	138.00	139.60	135.45	136.82	-0.35%	583,644
2026-08-19	142.00	145.00	135.27	137.30	-2.76%	523,510
2026-08-18	134.52	141.77	130.60	141.20	+7.58%	826,661
2026-08-17	134.00	134.57	130.55	131.25	-1.76%	625,500
2026-08-14	135.50	135.50	131.70	133.60	-0.25%	370,737
2026-08-13	130.02	133.99	129.85	133.93	+1.71%	470,676
2026-08-12	129.50	132.42	129.13	131.68	+1.13%	321,289
2026-08-11	125.68	130.21	125.68	130.21	+2.44%	389,156
2026-08-10	125.40	127.81	124.91	127.11	+1.80%	241,401
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

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).

Jan+5.98%
Feb-21.14%
Mar-6.31%
Apr-21.34%
May+0.49%
Jun+15.51%
Jul+2.92%
Aug+3.73%
Sep-1.61%
Oct+2.93%
Nov-1.70%
Dec-5.31%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Cochlear Ltd's (COH.AX) latest close?

143.64 on 2026-10-30, from the Closelook data lake's daily price record.

What is COH.AX's 52-week high and low?

291.20 high and 88.74 low over the trailing 52 weeks, as of 2026-10-30.

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 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on COH.AX?

Recovery attempt under the 200-day: Trades +5.2% vs the 50-day and -1.6% vs the 200-day average, 50.1% below the 52-week high and +61.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is COH.AX above its 50-day and 200-day moving averages?

Cochlear Ltd trades 5.2% above its 50-day and 1.6% below its 200-day moving average (6.2% above its 20-day). As of 2026-10-30.