Cochlear Ordinary PLC (PK) (CHEOY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 0.888503629862 | 92.29 | 94.614 | 90.6 | 12367 | 93.27326736 | DR |
| 4 | -0.6775 | -0.72237771558 | 93.7875 | 96.65 | 89.39 | 15272 | 92.48949183 | DR |
| 12 | -2.99 | -3.11134235172 | 96.1 | 103.35 | 89.39 | 11233 | 94.77781631 | DR |
| 26 | -14.792 | -13.7087357046 | 107.902 | 115.85 | 89.39 | 7866 | 97.17129798 | DR |
| 52 | -4.81 | -4.91217320261 | 97.92 | 115.85 | 89.39 | 5688 | 99.73442463 | DR |
| 156 | 19.06 | 25.7393652937 | 74.05 | 115.85 | 57.615 | 7297 | 80.77783357 | DR |
| 260 | 13.005 | 16.2349416391 | 80.105 | 115.85 | 43.94 | 5468 | 80.15816216 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731104400 | 96.17 | -1.47 | -1.51 | 98.467 | 98.51 | 96.02 | 12370 |
| 1731018540 | 97.64 | 1.97 | 2.06 | 99 | 99.25 | 96.56 | 9437 |
| 1730931600 | 95.67 | -0.31 | -0.32 | 95.35 | 96.1 | 95.35 | 3040 |
| 1730845680 | 95.98 | 1.2 | 1.27 | 95.435 | 96.02 | 95.435 | 22063 |
| 1730759160 | 94.78 | 0.71 | 0.75 | 95.6 | 96.081 | 94.435 | 9237 |
| 1730496420 | 94.07 | 0.25 | 0.27 | 94.95 | 96.19 | 94.07 | 6177 |
| 1730409780 | 93.82 | 0.31 | 0.33 | 92.88 | 93.82 | 92.045 | 8012 |
| 1730323500 | 93.51 | 0.18 | 0.19 | 93.622 | 93.81 | 93.4725 | 5992 |
| 1730237280 | 93.33 | -0.9 | -0.96 | 93.53 | 94.08 | 93.33 | 7327 |
| 1730150880 | 94.23 | -0.53 | -0.56 | 94.261 | 94.3835 | 93.97 | 5219 |
| 1729891500 | 94.76 | 0.85 | 0.91 | 94.525 | 94.77 | 93.76 | 4955 |
| 1729805160 | 93.91 | -0.77 | -0.81 | 93.865 | 94.64 | 93.2065 | 6175 |
| 1729718940 | 94.68 | -1.12 | -1.17 | 94.61 | 94.87 | 94.4 | 5106 |
| 1729632300 | 95.8 | -0.42 | -0.44 | 95.75 | 95.8 | 95.62 | 4050 |
| 1729545600 | 96.22 | -0.48 | -0.50 | 96.68 | 96.68 | 96.03 | 7183 |
| 1729286400 | 96.7 | 0.91 | 0.95 | 96.24 | 96.7 | 95.59 | 3756 |
| 1729200000 | 95.79 | -0.34 | -0.35 | 96.631 | 96.631 | 94.77 | 14443 |
| 1729113960 | 96.13 | -1.96 | -2.00 | 96.1 | 96.13 | 96.01 | 5229 |
| 1729027680 | 98.09 | -1.06 | -1.07 | 98.13 | 99.68 | 97.64 | 10973 |
| 1728941220 | 99.15 | -1.49 | -1.48 | 100.29 | 100.77 | 99 | 6827 |
| 1728681900 | 100.6376 | 2.8 | 2.86 | 99.77 | 100.71 | 98.9 | 10608 |
| 1728595560 | 97.84 | -1.5 | -1.51 | 97.345 | 97.84 | 97.33 | 7629 |
| 1728508800 | 99.34 | 0.12 | 0.12 | 99.49 | 99.49 | 99.2575 | 3269 |
| 1728422580 | 99.22 | 0.71 | 0.72 | 99 | 99.22 | 98.72 | 10099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
