Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	25.010	25.180	24.570	24.840	22.087	1,789,229
2024-06-07	24.780	24.980	24.580	24.980	22.211	935,633
2024-06-06	24.590	24.780	24.480	24.720	21.980	1,017,201
2024-06-05	24.000	24.370	24.000	24.360	21.660	1,483,813
2024-06-04	23.940	24.180	23.830	24.040	21.375	1,394,632
2024-06-03	24.600	24.730	24.170	24.170	21.491	1,315,016
2024-05-31	24.400	24.530	23.940	24.330	21.633	8,223,352
2024-05-30	23.870	24.010	23.770	24.000	21.340	2,011,774
2024-05-29	24.010	24.315	23.980	24.100	21.429	2,353,891
2024-05-28	24.510	24.680	24.180	24.180	21.500	1,794,650
2024-05-27	24.760	24.960	24.330	24.480	21.767	1,501,226
2024-05-24	25.060	25.060	24.680	24.680	21.944	1,440,393
2024-05-23	24.750	25.450	24.740	25.440	22.620	1,683,434
2024-05-22	24.750	24.900	24.400	24.550	21.829	3,633,190
2024-05-21	24.690	25.170	23.580	25.010	22.238	6,660,434
2024-05-20	26.610	26.950	26.420	26.610	23.660	1,025,642
2024-05-17	26.810	27.100	26.630	26.630	23.678	848,384
2024-05-16	27.000	27.230	26.890	27.040	24.043	1,971,198
2024-05-15	27.590	27.590	26.690	26.690	23.732	1,662,625
2024-05-14	27.030	27.620	27.030	27.620	24.558	1,629,950
2024-05-13	26.700	27.110	26.560	27.020	24.025	976,106
2024-05-10	26.580	26.760	26.430	26.760	23.794	1,008,350
2024-05-09	26.600	26.730	26.475	26.600	23.652	873,536
2024-05-08	26.700	26.960	26.560	26.560	23.616	963,616
2024-05-07	26.450	26.660	26.220	26.620	23.669	1,057,025
2024-05-06	26.120	26.370	26.060	26.280	23.367	727,764
2024-05-03	26.060	26.240	26.030	26.120	23.225	960,128
2024-05-02	26.380	26.450	25.920	25.940	23.065	1,751,963
2024-05-01	26.450	26.530	26.350	26.350	23.429	1,015,063
2024-04-30	26.800	26.920	26.600	26.770	23.803	1,299,304
2024-04-29	26.510	26.820	26.380	26.760	23.794	946,396
2024-04-26	26.290	26.690	26.260	26.340	23.420	1,790,294
2024-04-24	26.910	27.130	26.740	26.740	23.776	1,214,228
2024-04-23	26.620	26.910	26.610	26.850	23.874	747,064
2024-04-22	26.520	26.680	26.270	26.450	23.518	1,230,108
2024-04-19	25.850	26.390	25.770	26.270	23.358	1,591,418
2024-04-18	25.810	26.230	25.720	25.910	23.038	1,478,433
2024-04-17	26.330	26.460	25.990	25.990	23.109	1,769,766
2024-04-16	26.410	26.550	26.115	26.470	23.536	1,991,081
2024-04-15	26.770	26.930	26.530	26.730	23.767	1,601,244
2024-04-12	27.310	27.550	27.070	27.070	24.069	1,608,030
2024-04-11	28.180	28.190	27.550	27.550	24.496	1,744,627
2024-04-10	28.960	29.090	28.690	28.690	25.510	903,732
2024-04-09	28.990	29.040	28.700	28.770	25.581	1,403,157
2024-04-08	28.990	29.190	28.990	29.080	25.857	846,664
2024-04-05	28.800	29.150	28.750	28.950	25.741	972,311
2024-04-04	29.260	29.285	28.950	29.050	25.830	1,726,079
2024-04-03	28.950	29.210	28.790	29.030	25.812	1,151,705
2024-04-02	29.140	29.400	29.030	29.330	26.079	1,429,733
2024-03-28	29.390	29.610	29.120	29.410	26.150	1,582,699
2024-03-27	29.070	29.410	28.960	29.280	26.034	1,424,630
2024-03-26	28.920	29.420	28.920	29.180	25.946	1,351,626
2024-03-25	28.360	29.140	28.360	28.960	25.750	1,760,635
2024-03-22	28.140	28.570	28.030	28.540	25.376	1,911,914
2024-03-21	26.980	28.270	26.980	28.130	25.012	3,540,413
2024-03-20	27.280	27.570	27.100	27.290	24.265	1,621,712
2024-03-19	27.700	27.800	27.130	27.350	24.318	1,638,525
2024-03-18	27.950	28.050	27.730	27.870	24.781	956,027
2024-03-15	27.950	28.220	27.920	28.050	24.941	3,364,195
2024-03-14	28.360	28.480	27.970	28.010	24.905	1,174,293

← NewerPage 11 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.