Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	27.840	28.170	27.770	27.960	24.861	797,024
2024-09-02	27.680	27.960	27.530	27.870	24.781	582,865
2024-08-30	27.990	28.000	27.570	27.680	24.612	1,691,570
2024-08-29	27.650	27.870	27.530	27.850	24.763	949,563
2024-08-28	28.190	28.240	27.670	27.790	24.710	939,949
2024-08-27	28.120	28.420	28.100	28.270	25.136	682,880
2024-08-26	27.780	28.160	27.670	28.120	25.003	748,130
2024-08-23	27.910	27.950	27.390	27.770	24.692	1,026,255
2024-08-22	27.940	28.220	27.070	27.940	24.843	1,762,186
2024-08-21	27.430	27.720	27.160	27.720	24.647	1,102,259
2024-08-20	27.910	27.990	27.470	27.540	24.487	598,792
2024-08-19	27.640	27.970	27.500	27.850	24.763	526,305
2024-08-16	28.000	28.000	27.735	27.810	24.727	1,069,352
2024-08-15	27.790	27.990	27.680	27.940	24.843	693,501
2024-08-14	27.440	27.730	27.360	27.730	24.656	931,173
2024-08-13	27.420	27.440	27.050	27.200	24.185	660,998
2024-08-12	27.520	27.600	27.350	27.450	24.407	517,797
2024-08-09	27.310	27.550	27.310	27.390	24.354	665,805
2024-08-08	26.800	27.190	26.790	27.190	24.176	841,737
2024-08-07	26.710	27.240	26.580	27.030	24.034	1,519,696
2024-08-06	27.000	27.040	26.660	26.920	23.936	955,111
2024-08-05	27.200	27.340	27.080	27.240	24.221	1,340,218
2024-08-02	27.030	27.580	26.880	27.530	24.478	1,358,801
2024-08-01	27.720	27.720	27.370	27.410	24.372	719,004
2024-07-31	27.330	27.690	27.320	27.660	24.594	1,016,373
2024-07-30	27.230	27.330	27.090	27.230	24.212	705,994
2024-07-29	27.340	27.450	27.060	27.410	24.372	766,118
2024-07-26	26.960	27.250	26.900	27.240	24.221	977,327
2024-07-25	26.350	26.840	26.240	26.680	23.723	1,146,582
2024-07-24	26.770	26.800	26.450	26.480	23.545	662,537
2024-07-23	26.700	26.920	26.620	26.820	23.847	795,331
2024-07-22	26.570	26.640	26.400	26.590	23.643	534,196
2024-07-19	26.400	26.690	26.220	26.690	23.732	1,117,713
2024-07-18	26.680	26.745	26.400	26.680	23.723	1,039,867
2024-07-17	26.470	26.915	26.400	26.650	23.696	1,246,242
2024-07-16	26.280	26.350	26.000	26.250	23.340	917,509
2024-07-15	26.420	26.580	26.190	26.250	23.340	1,135,530
2024-07-12	25.970	26.470	25.950	26.300	23.385	994,425
2024-07-11	26.040	26.070	25.600	25.840	22.976	973,618
2024-07-10	25.820	25.930	25.610	25.830	22.967	588,085
2024-07-09	25.970	26.060	25.860	25.950	23.074	805,230
2024-07-08	26.060	26.130	25.780	25.780	22.922	975,356
2024-07-05	25.810	26.175	25.700	26.100	23.207	907,879
2024-07-04	25.500	25.790	25.460	25.750	22.896	923,330
2024-07-03	25.620	25.890	25.480	25.480	22.656	1,156,069
2024-07-02	25.450	25.680	25.380	25.550	22.718	1,038,119
2024-07-01	26.020	26.120	25.660	25.660	22.816	1,064,345
2024-06-28	26.500	26.640	26.300	26.300	23.385	1,453,632
2024-06-27	26.000	26.380	25.960	26.370	23.447	1,193,333
2024-06-26	26.120	26.980	25.840	26.250	23.340	1,879,448
2024-06-25	26.750	26.920	26.580	26.740	23.776	1,204,149
2024-06-24	27.100	27.120	26.520	26.540	23.598	1,533,088
2024-06-21	26.960	27.190	26.860	27.150	24.141	4,691,769
2024-06-20	27.300	27.300	26.650	26.720	23.758	3,203,050
2024-06-19	26.450	26.660	26.390	26.610	23.660	1,725,141
2024-06-18	25.840	26.390	25.780	26.390	23.465	1,788,403
2024-06-17	25.510	25.870	25.385	25.810	22.949	1,236,507
2024-06-14	25.350	25.490	25.210	25.340	22.531	1,153,718
2024-06-13	25.030	25.260	24.890	25.250	22.451	1,494,020
2024-06-12	24.770	25.030	24.570	25.000	22.229	1,237,873

← NewerPage 10 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.