Cochlear Ordinary PLC (PK) (CHEOY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.093080980453 | 96.69 | 98.91 | 95.045 | 10990 | 97.95578063 | DR |
| 4 | 3.23 | 3.45269909139 | 93.55 | 100.9105 | 92.318 | 10921 | 97.48819428 | DR |
| 12 | 4.75 | 5.16136042595 | 92.03 | 103.35 | 89.39 | 11929 | 95.25336305 | DR |
| 26 | -18.565 | -16.0951926828 | 115.345 | 115.85 | 89.39 | 9432 | 96.41748471 | DR |
| 52 | -7.75 | -7.41413948149 | 104.53 | 115.85 | 89.39 | 6394 | 99.4302324 | DR |
| 156 | 26.05 | 36.8301993496 | 70.73 | 115.85 | 57.615 | 7417 | 81.76130174 | DR |
| 260 | 14.78 | 18.0243902439 | 82 | 115.85 | 43.94 | 5608 | 80.77157701 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 96.78 | 0.4 | 0.42 | 96.845 | 96.87 | 95.045 | 6555 |
| 1738967160 | 96.38 | -1.81 | -1.84 | 96.9 | 97.6 | 96.26 | 8425 |
| 1738880400 | 98.185 | -0.73 | -0.73 | 98.09 | 98.53 | 98.03 | 10528 |
| 1738794000 | 98.91 | 0.52 | 0.53 | 98.4325 | 98.91 | 98.215 | 14091 |
| 1738708080 | 98.39 | 1.01 | 1.04 | 96.91 | 98.899 | 96.91 | 9930 |
| 1738621740 | 97.38 | -2.29 | -2.30 | 96.69 | 97.56 | 96.69 | 11975 |
| 1738362000 | 99.67 | 0.11 | 0.11 | 99.3975 | 99.74 | 98.91 | 7343 |
| 1738276080 | 99.56 | 0.86 | 0.87 | 99.7 | 100.05 | 99.11 | 8075 |
| 1738189740 | 98.7 | -0.16 | -0.16 | 98.38 | 98.8794 | 98.322 | 3296 |
| 1738103280 | 98.86 | -0.99 | -0.99 | 95.82 | 98.86 | 95.82 | 15671 |
| 1738016820 | 99.85 | -0.21 | -0.20 | 99.05 | 99.85 | 98.527 | 18995 |
| 1737757440 | 100.055 | 1.79 | 1.82 | 99.35 | 100.1325 | 99.35 | 7172 |
| 1737671220 | 98.27 | -1.76 | -1.76 | 99.05 | 99.05 | 97.71 | 6919 |
| 1737584640 | 100.03 | 1.91 | 1.95 | 99.98 | 100.9105 | 98.76 | 9316 |
| 1737498540 | 98.12 | 3.81 | 4.04 | 97.4525 | 98.12 | 97.4525 | 22606 |
| 1737152880 | 94.31 | 0.15 | 0.16 | 94.5367 | 94.5367 | 94.25 | 7300 |
| 1737066420 | 94.16 | -2.43 | -2.52 | 93.89 | 94.455 | 93.89 | 10328 |
| 1736979720 | 96.59 | 3.77 | 4.06 | 96.5 | 96.67 | 95.5 | 7176 |
| 1736893380 | 92.82 | -0.56 | -0.60 | 92.53 | 92.91 | 92.318 | 18021 |
| 1736806800 | 93.38 | 1.11 | 1.20 | 93.55 | 93.55 | 92.905 | 10329 |
| 1736547720 | 92.27 | -1.06 | -1.14 | 92.76 | 92.76 | 92.032 | 9549 |
| 1736375340 | 93.33 | -0.11 | -0.12 | 92.9 | 93.33 | 92.8372 | 10023 |
| 1736288940 | 93.44 | -0.91 | -0.96 | 94.1465 | 94.46 | 93.25 | 17382 |
| 1736202360 | 94.35 | 1.45 | 1.56 | 94.555 | 94.614 | 94.07 | 13931 |
| 1735942980 | 92.9 | 1.78 | 1.95 | 92.528 | 92.9 | 92.528 | 11907 |
| 1735856700 | 91.12 | 1.53 | 1.71 | 92.29 | 92.29 | 90.6 | 6248 |
| 1735683960 | 89.59 | -2.53 | -2.75 | 91.768 | 92.3737 | 89.59 | 5756 |
| 1735597740 | 92.12 | 0.87 | 0.95 | 89.905 | 92.12 | 89.905 | 9306 |
| 1735338000 | 91.25 | -0.77 | -0.84 | 90.44 | 91.4 | 89.56 | 13294 |
| 1735252020 | 92.02 | 0.24 | 0.26 | 89.709 | 92.62 | 89.39 | 13238 |
| 1735078200 | 91.78 | 0.85 | 0.93 | 92.79 | 92.797 | 91.78 | 24781 |
| 1734992400 | 90.93 | 0.37 | 0.41 | 90.45 | 91.15 | 90.32 | 29159 |
| 1734733200 | 90.56 | 0.33 | 0.37 | 92.68 | 92.68 | 90.27 | 18369 |
| 1734646800 | 90.23 | -2.57 | -2.77 | 90.41 | 90.82 | 90.09 | 12716 |
| 1734560940 | 92.8 | -3.25 | -3.38 | 93.1 | 95.32 | 90.66 | 7302 |
| 1734474360 | 96.05 | 2.34 | 2.50 | 96.43 | 96.65 | 94.5 | 20573 |
| 1734388140 | 93.71 | 1.24 | 1.34 | 93 | 95.319 | 92.991 | 43123 |
| 1734128940 | 92.47 | 0.6 | 0.65 | 92.295 | 92.47 | 92.253 | 14119 |
| 1734042480 | 91.87 | -2.06 | -2.19 | 93.5 | 93.5 | 91.83 | 7917 |
| 1733955900 | 93.93 | -0.25 | -0.27 | 93.7875 | 93.962 | 93.7 | 5768 |
| 1733869200 | 94.18 | -4.25 | -4.32 | 94.31 | 94.3309 | 94.18 | 8214 |
| 1733782800 | 98.43 | 2.28 | 2.37 | 98.835 | 99.906 | 97.5 | 6223 |
| 1733523600 | 96.15 | -1.87 | -1.91 | 95.828 | 96.281 | 94.449 | 7214 |
| 1733437500 | 98.02 | -0.08 | -0.08 | 98.5 | 99.921 | 97.85 | 8017 |
| 1733350980 | 98.1 | -0.55 | -0.56 | 97.77 | 98.1 | 97.77 | 2684 |
| 1733264700 | 98.65 | -0.29 | -0.29 | 98.41 | 98.915 | 98.41 | 6341 |
| 1733178180 | 98.94 | -0.75 | -0.76 | 97.98 | 100.23 | 97.98 | 8914 |
| 1732918200 | 99.6946 | -0.35 | -0.35 | 99.9755 | 103.35 | 99.6946 | 3162 |
| 1732746540 | 100.04 | 0.6 | 0.60 | 101.699 | 101.699 | 99.71 | 7580 |
| 1732660140 | 99.44 | 1.06 | 1.08 | 99.18 | 99.451 | 99.11 | 7180 |
| 1732573560 | 98.38 | 0.78 | 0.80 | 98.465 | 100.272 | 98.2 | 13699 |
| 1732314000 | 97.6 | 1.46 | 1.52 | 99.3 | 99.3 | 97.133 | 12107 |
| 1732227900 | 96.14 | -0.75 | -0.77 | 96 | 96.43 | 95.678 | 11487 |
| 1732141740 | 96.89 | -1.22 | -1.24 | 97 | 97 | 96.42 | 7189 |
| 1732054800 | 98.11 | 2.33 | 2.43 | 97.29 | 98.11 | 97.265 | 19465 |
| 1731968640 | 95.78 | 0.34 | 0.36 | 92.03 | 95.842 | 92.03 | 24648 |
| 1731709260 | 95.44 | -0.12 | -0.13 | 94.85 | 95.44 | 94.817 | 20448 |
| 1731622800 | 95.56 | -0.99 | -1.03 | 96.015 | 96.58 | 95.475 | 9835 |
| 1731536760 | 96.55 | -0.76 | -0.78 | 96.595 | 96.79 | 96.42 | 16253 |
| 1731450480 | 97.31 | -1.98 | -1.99 | 97.66 | 99.09 | 96.88 | 14394 |
| 1731363600 | 99.29 | 3.12 | 3.24 | 99.259 | 99.34 | 99.01 | 10552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
