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 | 2.549 | 2.68033648791 | 95.1 | 98.596 | 91.3516 | 11741 | 96.03474594 | DR |
| 4 | -7.011 | -6.69883432066 | 104.66 | 104.681 | 91.3516 | 8901 | 98.00406528 | DR |
| 12 | -12.271 | -11.163573508 | 109.92 | 115.85 | 91.3516 | 4943 | 102.93755752 | DR |
| 26 | -11.4635 | -10.5061289953 | 109.1125 | 115.85 | 91.3516 | 4254 | 104.61025391 | DR |
| 52 | 13.368 | 15.8612261364 | 84.281 | 115.85 | 76.12 | 4665 | 95.57323491 | DR |
| 156 | 10.424 | 11.9507022069 | 87.225 | 115.85 | 57.615 | 6581 | 78.50994673 | DR |
| 260 | 25.289 | 34.9488667772 | 72.36 | 115.85 | 43.94 | 5043 | 78.06942107 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726608240 | 97.649 | -0.33 | -0.34 | 97.524 | 98.596 | 96.96 | 7048 |
| 1726521720 | 97.98 | 0.33 | 0.34 | 97.705 | 97.98 | 97.487 | 5804 |
| 1726262940 | 97.65 | -0.12 | -0.12 | 98 | 98.0483 | 97.65 | 5088 |
| 1726176540 | 97.77 | 1.64 | 1.71 | 97 | 97.77 | 96.625 | 7653 |
| 1726090140 | 96.13 | 1.34 | 1.41 | 94.52 | 96.13 | 91.3516 | 12838 |
| 1726003500 | 94.79 | -2.25 | -2.32 | 95.1 | 95.1 | 93 | 27324 |
| 1725917160 | 97.04 | 1.85 | 1.94 | 98.4906 | 99.45 | 96.835 | 27397 |
| 1725658020 | 95.195 | -2.85 | -2.91 | 97.607 | 97.607 | 95.09 | 11861 |
| 1725571440 | 98.047 | -1.2 | -1.21 | 98.1 | 98.14 | 97.77 | 14993 |
| 1725485040 | 99.25 | -0.17 | -0.17 | 99.49 | 99.8 | 98.98 | 7833 |
| 1725398880 | 99.42 | -1.55 | -1.54 | 101.95 | 101.95 | 98.37 | 6310 |
| 1725053340 | 100.97 | -0.19 | -0.19 | 101.9 | 101.9 | 100.9 | 5037 |
| 1724966400 | 101.16 | 0.4 | 0.40 | 103.255 | 103.495 | 101.16 | 10800 |
| 1724880360 | 100.76 | -0.62 | -0.61 | 100.594 | 101.005 | 100.594 | 3373 |
| 1724794080 | 101.38 | -0.44 | -0.43 | 101.02 | 101.38 | 101.02 | 8509 |
| 1724707740 | 101.82 | -2.6 | -2.49 | 102.115 | 102.235 | 101.82 | 2981 |
| 1724448480 | 104.42 | 2.97 | 2.93 | 103.6 | 104.681 | 103.6 | 2535 |
| 1724362140 | 101.45 | -1.16 | -1.13 | 102.06 | 102.06 | 101.415 | 3302 |
| 1724275380 | 102.608 | -1.41 | -1.36 | 102.24 | 102.63 | 102.24 | 2108 |
| 1724188800 | 104.02 | 0.06 | 0.06 | 104.66 | 104.66 | 103.91 | 3364 |
| 1724102880 | 103.96 | 2.45 | 2.41 | 103.3 | 104 | 103.3 | 5701 |
| 1723843740 | 101.51 | -0.56 | -0.55 | 101.43 | 101.74 | 101.198 | 3333 |
| 1723756860 | 102.0675 | -9.55 | -8.56 | 107.25 | 107.25 | 102.0675 | 1453 |
| 1723670820 | 111.62 | -2.18 | -1.92 | 111.77 | 111.82 | 111.62 | 1698 |
| 1723584360 | 113.8 | -1.56 | -1.35 | 113.65 | 115.85 | 113.65 | 14850 |
| 1723497900 | 115.355 | 2.98 | 2.65 | 115.345 | 115.355 | 112.03 | 3408 |
| 1723238400 | 112.38 | -0.3 | -0.27 | 111.654 | 112.38 | 111.654 | 4383 |
| 1723152000 | 112.68 | 5.74 | 5.37 | 110.955 | 112.727 | 110.206 | 2656 |
| 1723065720 | 106.94 | 0.05 | 0.05 | 108.54 | 109.02 | 106.94 | 4953 |
| 1722979800 | 106.89 | -0.86 | -0.80 | 105.9 | 107.1 | 105.9 | 4232 |
| 1722893340 | 107.75 | -1.27 | -1.16 | 105.43 | 107.76 | 105.43 | 3439 |
| 1722634140 | 109.02 | -1.22 | -1.11 | 108.1 | 109.02 | 108.1 | 2325 |
| 1722547620 | 110.24 | -3.26 | -2.87 | 111.92 | 111.94 | 109.93 | 2339 |
| 1722461340 | 113.5 | 0.85 | 0.75 | 113.3 | 113.5 | 113.3 | 4867 |
| 1722374820 | 112.65 | 0.88 | 0.79 | 112.6389 | 113.23 | 112.6389 | 1207 |
| 1722288180 | 111.771 | -1.73 | -1.52 | 111.289 | 112.16 | 111.289 | 9643 |
| 1722029100 | 113.5 | 3.03 | 2.74 | 113.642 | 113.642 | 112.945 | 1508 |
| 1721942400 | 110.47 | -1.58 | -1.41 | 109.87 | 110.95 | 109.87 | 2336 |
| 1721856480 | 112.045 | 0.25 | 0.22 | 113.47 | 113.47 | 112.045 | 1814 |
| 1721770140 | 111.8 | 2.26 | 2.07 | 114.52 | 114.52 | 111.76 | 4788 |
| 1721683740 | 109.538 | 1.87 | 1.73 | 109.51 | 109.682 | 109.51 | 1781 |
| 1721424180 | 107.67 | -3.21 | -2.90 | 107.562 | 107.67 | 107.562 | 1263 |
| 1721337960 | 110.88 | -2.69 | -2.37 | 112.01 | 112.01 | 110.88 | 2040 |
| 1721251320 | 113.57 | 0.6 | 0.53 | 113.57 | 113.57 | 113.57 | 742 |
| 1721164920 | 112.97 | -2.75 | -2.38 | 112.97 | 112.97 | 112.97 | 541 |
| 1721078940 | 115.721 | 3.55 | 3.17 | 115.721 | 115.721 | 115.721 | 614 |
| 1720819200 | 112.17 | 1.27 | 1.15 | 112.01 | 112.17 | 112.01 | 652 |
| 1720733280 | 110.9 | 0.46 | 0.42 | 110.5646 | 110.9 | 110.5646 | 1812 |
| 1720646880 | 110.44 | 3.1 | 2.89 | 110.28 | 110.44 | 110.14 | 973 |
| 1720560540 | 107.34 | -0.07 | -0.07 | 107.27 | 107.352 | 107.27 | 1960 |
| 1720473600 | 107.41 | -1.18 | -1.08 | 107.902 | 107.902 | 107.41 | 1534 |
| 1720214640 | 108.587 | 1.96 | 1.84 | 108.002 | 108.587 | 108.002 | 1769 |
| 1720041000 | 106.6275 | 0.36 | 0.34 | 106.68 | 106.68 | 106.6275 | 935 |
| 1719955740 | 106.27 | -1.03 | -0.96 | 107.967 | 108.0268 | 105.76 | 4399 |
| 1719868980 | 107.3 | -2.81 | -2.55 | 108 | 108 | 107.09 | 2714 |
| 1719610020 | 110.11 | 1.44 | 1.33 | 110.59 | 110.59 | 110.11 | 6869 |
| 1719523200 | 108.67 | 0.82 | 0.76 | 108.41 | 108.8 | 108.41 | 2038 |
| 1719437040 | 107.85 | -2.13 | -1.94 | 107.93 | 107.95 | 107.85 | 1706 |
| 1719350880 | 109.98 | 1.78 | 1.64 | 109.92 | 110.012 | 109.633 | 2292 |
| 1719264540 | 108.204 | 0.53 | 0.50 | 106.947 | 108.36 | 106.947 | 2187 |
| 1719005220 | 107.67 | 0.67 | 0.63 | 107.59 | 107.69 | 107.59 | 2333 |
| 1718918640 | 107 | -3.38 | -3.06 | 104.89 | 107 | 104.89 | 1533 |
| 1718746140 | 110.3825 | 2.14 | 1.98 | 110.09 | 110.3825 | 110.09 | 2776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
