Cochlear Limited CHEOY
51.18 USD -0.48 (-0.93%)
Regular-session close
51.18 Day range 51.18
31.82 52-week range 98.29
- YTD
- -40.78%
- 1 year
- -42.62%
CHEOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | -0.48 | -0.93% | 7 |
| Nov 12, 2026 | 51.91 | 52.33 | 51.66 | 51.66 | +0.20 | +0.39% | 15,900 |
| Nov 11, 2026 | 51.55 | 51.55 | 51.28 | 51.46 | -0.61 | -1.17% | 5,800 |
| Nov 10, 2026 | 52.15 | 52.15 | 51.83 | 52.07 | -0.82 | -1.55% | 6,700 |
| Nov 9, 2026 | 52.59 | 52.89 | 52.59 | 52.89 | -0.25 | -0.47% | 3,200 |
| Nov 6, 2026 | 53.00 | 53.39 | 53.00 | 53.14 | +0.57 | +1.08% | 3,400 |
| Nov 5, 2026 | 54.00 | 54.00 | 52.57 | 52.57 | +2.48 | +4.95% | 13,600 |
| Nov 4, 2026 | 50.01 | 50.45 | 50.01 | 50.09 | +0.99 | +2.02% | 32,200 |
| Nov 3, 2026 | 49.36 | 49.40 | 49.10 | 49.10 | -0.21 | -0.43% | 6,800 |
| Nov 2, 2026 | 49.33 | 49.53 | 49.30 | 49.31 | -0.95 | -1.89% | 7,600 |
| Oct 30, 2026 | 49.18 | 50.31 | 49.18 | 50.26 | +0.42 | +0.84% | 3,200 |
| Oct 29, 2026 | 50.88 | 50.88 | 49.77 | 49.84 | +0.44 | +0.89% | 22,500 |
| Oct 28, 2026 | 49.41 | 50.05 | 49.19 | 49.40 | +0.32 | +0.65% | 11,900 |
| Oct 27, 2026 | 49.82 | 49.82 | 48.85 | 49.08 | -0.47 | -0.95% | 9,200 |
| Oct 26, 2026 | 49.75 | 50.48 | 49.27 | 49.55 | -1.86 | -3.62% | 4,000 |
| Oct 23, 2026 | 51.24 | 51.42 | 51.00 | 51.41 | +2.29 | +4.66% | 14,700 |
| Oct 22, 2026 | 49.12 | 49.22 | 49.00 | 49.12 | -0.44 | -0.89% | 14,200 |
| Oct 21, 2026 | 49.57 | 49.76 | 49.48 | 49.56 | +0.93 | +1.91% | 10,400 |
| Oct 20, 2026 | 48.60 | 48.95 | 48.60 | 48.63 | +2.72 | +5.92% | 29,300 |
| Oct 19, 2026 | 45.74 | 47.51 | 45.74 | 45.91 | +0.47 | +1.03% | 26,100 |
| Oct 16, 2026 | 43.84 | 46.04 | 43.84 | 45.44 | +0.72 | +1.61% | 29,200 |
| Oct 15, 2026 | 44.61 | 44.82 | 44.60 | 44.72 | -0.03 | -0.07% | 26,700 |
| Oct 14, 2026 | 44.90 | 45.16 | 44.72 | 44.75 | -0.30 | -0.67% | 14,900 |
| Oct 13, 2026 | 43.38 | 46.89 | 43.38 | 45.05 | +0.21 | +0.47% | 46,800 |
| Oct 12, 2026 | 45.79 | 46.08 | 44.80 | 44.84 | +0.20 | +0.45% | 14,000 |
| Oct 9, 2026 | 44.80 | 44.86 | 44.55 | 44.64 | -0.18 | -0.40% | 9,000 |
| Oct 8, 2026 | 45.20 | 45.22 | 44.50 | 44.82 | -0.25 | -0.55% | 20,700 |
| Oct 7, 2026 | 45.84 | 45.84 | 44.89 | 45.07 | -0.24 | -0.53% | 40,500 |
| Oct 6, 2026 | 44.91 | 45.54 | 44.91 | 45.31 | -0.14 | -0.31% | 30,800 |
| Oct 5, 2026 | 45.20 | 45.62 | 45.20 | 45.45 | +1.87 | +4.29% | 28,500 |
| Oct 2, 2026 | 43.72 | 43.72 | 43.50 | 43.58 | -1.71 | -3.78% | 14,500 |
| Oct 1, 2026 | 45.29 | 45.30 | 44.94 | 45.29 | -2.50 | -5.23% | 21,800 |
| Sep 30, 2026 | 48.58 | 48.58 | 47.79 | 47.79 | -2.37 | -4.72% | 18,600 |
| Sep 29, 2026 | 50.55 | 50.55 | 50.10 | 50.16 | -0.72 | -1.42% | 4,100 |
| Sep 28, 2026 | 50.84 | 51.67 | 50.82 | 50.88 | +0.98 | +1.96% | 12,600 |
| Sep 25, 2026 | 49.48 | 50.08 | 49.48 | 49.90 | +0.11 | +0.22% | 17,400 |
| Sep 24, 2026 | 50.02 | 50.02 | 49.62 | 49.79 | +0.72 | +1.47% | 31,500 |
| Sep 23, 2026 | 48.98 | 49.38 | 48.96 | 49.07 | -1.00 | -2.00% | 12,800 |
| Sep 22, 2026 | 49.50 | 50.15 | 49.50 | 50.07 | -0.29 | -0.58% | 11,500 |
| Sep 21, 2026 | 50.31 | 50.41 | 50.25 | 50.36 | +2.96 | +6.24% | 25,200 |
| Sep 18, 2026 | 47.29 | 47.57 | 47.10 | 47.40 | -1.19 | -2.45% | 12,400 |
| Sep 17, 2026 | 46.63 | 48.67 | 46.63 | 48.59 | +0.44 | +0.91% | 20,000 |
| Sep 16, 2026 | 47.40 | 49.08 | 47.40 | 48.15 | -0.22 | -0.45% | 9,800 |
| Sep 15, 2026 | 48.37 | 48.47 | 48.35 | 48.37 | -0.22 | -0.45% | 16,100 |
| Sep 14, 2026 | 48.25 | 48.69 | 48.25 | 48.59 | +0.44 | +0.91% | 25,800 |
| Sep 11, 2026 | 48.29 | 48.38 | 48.11 | 48.15 | -0.74 | -1.51% | 8,700 |
| Sep 10, 2026 | 50.43 | 50.43 | 48.85 | 48.89 | +0.52 | +1.08% | 19,800 |
| Sep 9, 2026 | 47.98 | 48.57 | 46.98 | 48.37 | -1.67 | -3.34% | 16,700 |
| Sep 8, 2026 | 49.74 | 50.23 | 49.74 | 50.04 | -0.51 | -1.01% | 8,600 |
| Sep 4, 2026 | 50.48 | 51.01 | 50.48 | 50.55 | +0.30 | +0.60% | 4,000 |
| Sep 3, 2026 | 50.24 | 50.68 | 50.07 | 50.25 | +1.34 | +2.74% | 16,400 |
| Sep 2, 2026 | 48.84 | 48.91 | 48.53 | 48.91 | +1.51 | +3.19% | 23,900 |
| Sep 1, 2026 | 47.92 | 48.01 | 47.17 | 47.40 | -0.50 | -1.04% | 104,300 |
| Aug 31, 2026 | 48.11 | 48.17 | 47.65 | 47.90 | -0.84 | -1.72% | 106,000 |
| Aug 28, 2026 | 49.01 | 49.01 | 48.66 | 48.74 | -0.46 | -0.93% | 25,100 |
| Aug 27, 2026 | 48.91 | 49.40 | 48.91 | 49.20 | +0.27 | +0.55% | 13,300 |
| Aug 26, 2026 | 49.03 | 49.25 | 48.91 | 48.93 | -0.52 | -1.05% | 14,800 |
| Aug 25, 2026 | 49.24 | 49.47 | 49.10 | 49.45 | +1.15 | +2.38% | 19,400 |
| Aug 24, 2026 | 48.33 | 48.40 | 48.16 | 48.30 | -0.21 | -0.43% | 12,000 |
| Aug 21, 2026 | 48.30 | 48.51 | 48.30 | 48.51 | +0.24 | +0.50% | 11,400 |
| Aug 20, 2026 | 47.91 | 48.40 | 47.91 | 48.27 | -0.89 | -1.81% | 11,400 |
| Aug 19, 2026 | 48.70 | 49.16 | 48.55 | 49.16 | -0.83 | -1.66% | 26,900 |
| Aug 18, 2026 | 49.21 | 50.23 | 48.94 | 49.99 | +3.62 | +7.81% | 27,200 |
| Aug 17, 2026 | 46.09 | 46.62 | 46.09 | 46.37 | -0.46 | -0.98% | 11,400 |
| Aug 14, 2026 | 46.69 | 47.14 | 46.69 | 46.83 | -0.12 | -0.26% | 16,000 |
65 days, newest first. Daily bars as drawn on the CHEOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.