Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	32.120	32.200	31.490	31.700	27.780	1,693,374
2023-12-13	31.580	31.670	31.370	31.470	27.579	1,153,148
2023-12-12	31.270	31.670	31.190	31.520	27.622	1,608,969
2023-12-11	30.900	31.390	30.850	31.200	27.342	1,595,655
2023-12-08	30.160	31.180	30.030	31.100	27.254	1,804,088
2023-12-07	30.600	30.675	30.260	30.270	26.527	1,559,627
2023-12-06	29.270	30.210	29.260	30.120	26.396	1,399,249
2023-12-05	29.120	29.390	28.960	29.370	25.738	1,144,643
2023-12-04	29.160	29.490	28.730	28.910	25.335	955,846
2023-12-01	29.350	29.440	28.690	29.120	25.519	890,668
2023-11-30	28.920	29.470	28.870	29.170	25.563	2,861,311
2023-11-29	29.000	29.280	28.760	28.910	25.335	1,482,302
2023-11-28	28.900	29.290	28.800	29.060	25.467	858,651
2023-11-27	28.600	28.930	28.500	28.780	25.221	1,286,620
2023-11-24	28.730	29.010	28.540	28.560	25.028	628,723
2023-11-23	28.700	28.950	28.680	28.790	25.230	1,134,687
2023-11-22	29.190	29.340	28.900	28.900	25.326	766,597
2023-11-21	29.250	29.340	28.930	29.230	25.616	974,260
2023-11-20	29.540	29.600	29.120	29.130	25.528	991,996
2023-11-17	29.420	29.690	29.330	29.480	25.835	2,454,793
2023-11-16	30.000	30.090	28.890	29.230	25.616	2,354,991
2023-11-15	30.510	30.640	30.260	30.500	26.729	1,007,357
2023-11-14	30.180	30.350	29.920	29.960	26.255	1,040,167
2023-11-13	30.380	30.460	30.110	30.110	26.387	1,433,376
2023-11-10	30.280	30.480	30.100	30.440	26.676	1,108,181
2023-11-09	30.400	30.500	30.250	30.390	26.632	1,029,620
2023-11-08	29.810	30.320	29.745	30.320	26.571	985,627
2023-11-07	29.830	30.110	29.760	29.810	26.124	964,174
2023-11-06	29.250	29.850	29.190	29.700	26.027	810,144
2023-11-03	29.430	29.630	29.300	29.520	25.870	895,079
2023-11-02	29.340	29.370	29.065	29.200	25.589	764,397
2023-11-01	28.760	29.030	28.710	29.030	25.440	705,180
2023-10-31	28.720	29.120	28.630	28.750	25.195	1,293,093
2023-10-30	28.490	28.920	28.400	28.690	25.142	923,580
2023-10-27	28.680	28.940	28.600	28.840	25.274	785,886
2023-10-26	28.550	28.710	28.360	28.680	25.134	1,118,103
2023-10-25	29.090	29.380	28.550	28.770	25.212	928,531
2023-10-24	29.490	29.730	29.010	29.020	25.432	808,876
2023-10-23	29.180	29.600	29.180	29.520	25.870	406,624
2023-10-20	29.450	29.450	29.030	29.270	25.651	838,126
2023-10-19	29.400	29.660	29.350	29.620	25.957	659,314
2023-10-18	29.800	29.940	29.600	29.730	26.054	731,548
2023-10-17	30.030	30.130	29.690	29.690	26.019	1,019,737
2023-10-16	30.220	30.280	29.850	30.130	26.404	812,039
2023-10-13	29.620	30.140	29.420	30.140	26.413	913,456
2023-10-12	30.230	30.525	30.040	30.110	26.387	1,167,827
2023-10-11	30.150	30.170	29.590	30.170	26.439	1,210,077
2023-10-10	29.930	30.140	29.860	29.920	26.220	1,094,721
2023-10-09	29.300	29.720	29.300	29.630	25.966	713,535
2023-10-06	29.390	29.510	29.300	29.440	25.800	976,430
2023-10-05	29.150	29.590	29.120	29.530	25.879	842,822
2023-10-04	29.020	29.340	28.930	29.090	25.493	1,812,498
2023-10-03	29.540	29.700	29.190	29.190	25.581	2,012,154
2023-10-02	29.810	30.000	29.750	29.880	26.185	675,622
2023-09-29	29.700	30.040	29.640	29.800	26.115	886,033
2023-09-28	30.020	30.290	29.560	29.760	26.080	1,452,323
2023-09-27	30.400	30.500	30.240	30.320	26.571	762,898
2023-09-26	30.650	30.770	30.450	30.480	26.711	978,639
2023-09-25	30.460	30.760	30.410	30.630	26.842	711,375
2023-09-22	29.900	30.660	29.900	30.600	26.816	1,343,946

← NewerPage 13 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.