Sonic Healthcare Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.500	18.590	18.310	18.530	18.530	1,500,634
2026-10-16	18.680	18.700	18.470	18.570	18.570	2,306,807
2026-10-15	18.550	18.590	18.260	18.490	18.490	1,931,972
2026-10-14	18.350	18.410	18.180	18.370	18.370	1,277,721
2026-10-13	18.530	18.600	18.390	18.390	18.390	2,298,791
2026-10-12	18.500	18.590	18.110	18.590	18.590	2,368,486
2026-10-09	18.700	18.770	18.465	18.650	18.650	1,124,756
2026-10-08	18.650	18.800	18.560	18.700	18.700	1,339,959
2026-10-07	18.600	18.850	18.600	18.830	18.830	2,383,788
2026-10-06	18.500	18.830	18.440	18.720	18.720	1,133,245
2026-10-05	18.480	18.600	18.400	18.510	18.510	847,330
2026-10-02	18.550	18.690	18.400	18.460	18.460	1,238,391
2026-10-01	18.860	18.880	18.520	18.610	18.610	2,100,390
2026-09-30	18.650	19.060	18.590	18.990	18.990	2,085,955
2026-09-29	18.990	19.020	18.720	18.740	18.740	1,340,864
2026-09-28	18.800	19.030	18.670	19.010	19.010	2,647,937
2026-09-25	18.800	18.980	18.680	18.790	18.790	1,953,657
2026-09-24	18.860	19.100	18.830	18.910	18.910	1,986,501
2026-09-23	19.050	19.210	19.010	19.010	19.010	1,448,959
2026-09-22	19.180	19.370	19.010	19.130	19.130	1,549,467
2026-09-21	19.100	19.470	19.090	19.470	19.470	1,043,084
2026-09-18	19.380	19.550	19.170	19.240	19.240	4,681,837
2026-09-17	19.700	19.800	19.550	19.620	19.620	1,966,919
2026-09-16	19.290	19.550	19.260	19.540	19.540	2,004,222
2026-09-15	19.100	19.370	19.000	19.350	19.350	2,090,330
2026-09-14	19.030	19.220	18.910	19.050	19.050	1,492,696
2026-09-11	19.240	19.320	18.880	19.000	19.000	2,038,830
2026-09-10	19.390	19.510	19.240	19.370	19.370	4,316,947
2026-09-09	19.400	19.610	19.280	19.500	19.500	2,290,667
2026-09-08	19.600	19.680	19.320	19.550	19.550	2,036,992
2026-09-07	19.340	19.680	19.340	19.570	19.570	2,176,606
2026-09-04	19.000	19.540	19.000	19.540	19.540	3,761,296
2026-09-03	18.400	19.300	18.400	19.300	19.300	3,511,840
2026-09-02	18.700	19.090	18.650	18.730	18.730	4,186,450
2026-09-01	19.500	19.720	19.420	19.640	19.010	3,372,574
2026-08-31	20.050	20.090	19.590	19.590	18.962	53,716,123
2026-08-28	20.100	20.330	19.900	20.040	19.397	3,092,850
2026-08-27	20.000	20.280	19.670	20.100	19.455	2,411,897
2026-08-26	20.360	20.450	20.020	20.060	19.417	3,239,575
2026-08-25	21.230	21.340	20.440	20.440	19.784	3,208,741
2026-08-24	21.150	21.680	21.110	21.440	20.752	2,420,147
2026-08-21	20.750	21.290	20.400	21.080	20.404	3,604,284
2026-08-20	23.350	23.550	21.100	21.380	20.694	4,736,514
2026-08-19	23.070	23.735	23.030	23.560	22.804	3,891,411
2026-08-18	22.500	23.040	21.900	23.020	22.282	2,943,600
2026-08-17	22.280	23.130	22.110	22.810	22.078	2,038,492
2026-08-14	22.400	22.570	22.100	22.370	21.652	2,049,675
2026-08-13	22.100	22.415	22.020	22.400	21.682	1,991,198
2026-08-12	22.420	22.680	22.120	22.300	21.585	1,834,290
2026-08-11	22.350	22.680	22.280	22.600	21.875	1,549,189
2026-08-10	22.200	22.460	22.170	22.400	21.682	1,172,182
2026-08-07	22.150	22.350	22.070	22.250	21.536	1,322,696
2026-08-06	22.010	22.240	21.800	22.240	21.527	1,948,929
2026-08-05	21.980	22.250	21.770	22.250	21.536	1,840,941
2026-08-04	21.930	22.090	21.600	22.090	21.381	1,942,103
2026-08-03	21.850	21.850	21.650	21.840	21.139	1,197,785
2026-07-31	21.870	22.050	21.540	21.860	21.159	2,466,242
2026-07-30	22.750	22.780	22.160	22.500	21.778	1,405,934
2026-07-29	22.410	22.720	22.255	22.720	21.991	2,016,484
2026-07-28	21.200	22.010	21.200	22.010	21.304	2,192,518

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.6300 AUD
2026-03-04	0.4500 AUD
2025-09-03	0.6300 AUD
2025-03-05	0.4400 AUD
2024-09-04	0.6300 AUD
2024-03-01	0.4300 AUD
2023-09-06	0.6200 AUD
2023-03-07	0.4200 AUD
2022-09-06	0.6000 AUD
2022-03-08	0.4000 AUD
2021-09-07	0.5500 AUD
2021-03-09	0.3600 AUD
2020-09-07	0.5100 AUD
2020-03-10	0.3400 AUD
2019-09-10	0.5100 AUD
2019-03-08	0.3300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.