Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	28.200	28.610	28.200	28.400	25.252	1,292,305
2024-03-12	28.350	28.490	28.020	28.020	24.914	1,410,735
2024-03-11	28.290	28.470	28.120	28.470	25.314	748,178
2024-03-08	28.320	28.640	28.270	28.480	25.323	1,074,361
2024-03-07	28.330	28.360	27.960	28.160	25.039	1,177,972
2024-03-06	27.960	28.310	27.835	28.210	25.083	1,137,072
2024-03-05	28.630	28.750	28.040	28.040	24.932	1,426,121
2024-03-04	29.250	29.320	28.570	28.570	25.403	1,288,926
2024-03-01	29.110	29.300	28.720	29.150	25.919	1,148,027
2024-02-29	29.380	29.960	29.350	29.850	26.159	3,015,446
2024-02-28	29.200	29.410	28.920	29.300	25.677	1,118,246
2024-02-27	29.080	29.420	29.040	29.300	25.677	1,255,307
2024-02-26	29.360	29.550	29.210	29.390	25.756	1,157,589
2024-02-23	28.940	29.440	28.810	29.300	25.677	1,552,569
2024-02-22	28.920	29.155	28.690	28.970	25.388	1,785,098
2024-02-21	28.590	29.260	28.110	29.100	25.502	2,425,509
2024-02-20	30.440	30.650	28.960	29.240	25.624	2,795,340
2024-02-19	32.070	32.190	31.580	31.710	27.789	901,651
2024-02-16	32.310	32.320	31.800	31.940	27.991	1,481,061
2024-02-15	32.250	32.570	31.820	32.050	28.087	1,069,968
2024-02-14	31.760	32.250	31.710	32.150	28.175	751,083
2024-02-13	32.050	32.490	32.000	32.360	28.359	1,395,903
2024-02-12	31.850	32.265	31.740	32.110	28.139	788,918
2024-02-09	31.640	31.820	31.510	31.800	27.868	894,961
2024-02-08	31.480	31.650	31.250	31.440	27.552	1,241,340
2024-02-07	31.400	31.600	31.135	31.270	27.403	1,043,055
2024-02-06	31.820	31.910	31.430	31.430	27.544	939,862
2024-02-05	31.730	32.180	31.690	31.930	27.982	608,298
2024-02-02	31.900	32.030	31.710	31.810	27.877	956,678
2024-02-01	32.170	32.170	31.540	31.590	27.684	1,222,178
2024-01-31	32.330	32.440	31.970	32.020	28.061	1,170,131
2024-01-30	31.950	32.380	31.800	32.170	28.192	637,281
2024-01-29	31.560	31.875	31.500	31.800	27.868	664,618
2024-01-25	31.430	31.780	31.330	31.560	27.657	786,115
2024-01-24	31.690	31.710	31.350	31.470	27.579	658,784
2024-01-23	31.460	31.920	31.430	31.750	27.824	785,519
2024-01-22	31.160	31.600	31.030	31.460	27.570	822,811
2024-01-19	30.910	31.200	30.850	31.130	27.281	932,276
2024-01-18	31.120	31.320	30.460	30.620	26.834	1,917,741
2024-01-17	31.450	31.570	31.280	31.420	27.535	1,122,645
2024-01-16	31.610	31.710	31.500	31.600	27.693	824,409
2024-01-15	32.050	32.100	31.900	31.970	28.017	63,501
2024-01-12	32.000	32.110	31.780	31.990	28.034	734,946
2024-01-11	31.850	32.090	31.690	32.030	28.069	712,608
2024-01-10	32.010	32.200	31.670	31.820	27.885	479,842
2024-01-09	31.870	32.110	31.700	31.870	27.929	685,783
2024-01-08	31.360	31.660	31.300	31.450	27.561	733,536
2024-01-05	31.450	31.790	31.350	31.690	27.771	553,252
2024-01-04	31.500	31.780	31.350	31.510	27.614	1,198,596
2024-01-03	32.120	32.220	31.880	31.890	27.947	635,804
2024-01-02	32.200	32.285	31.990	32.210	28.227	359,741
2023-12-29	32.050	32.120	31.870	32.080	28.113	458,088
2023-12-28	32.240	32.260	31.820	32.080	28.113	505,825
2023-12-27	32.150	32.155	31.750	31.820	27.885	562,638
2023-12-22	31.720	31.850	31.550	31.600	27.693	1,151,627
2023-12-21	31.740	31.950	31.510	31.690	27.771	1,214,285
2023-12-20	31.730	32.000	31.440	31.580	27.675	1,566,178
2023-12-19	31.270	31.510	31.000	31.370	27.491	1,091,191
2023-12-18	31.570	31.590	31.250	31.330	27.456	772,302
2023-12-15	31.850	31.910	31.470	31.630	27.719	3,631,127

← NewerPage 12 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.