Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	35.820	35.870	35.370	35.570	30.575	1,198,484
2023-06-29	36.260	36.280	35.990	36.110	31.039	714,444
2023-06-28	36.070	36.340	35.800	36.070	31.005	931,287
2023-06-27	35.120	36.080	35.090	35.480	30.498	1,238,860
2023-06-26	34.760	34.980	34.680	34.710	29.836	873,373
2023-06-23	35.060	35.080	34.600	34.740	29.862	521,884
2023-06-22	35.470	35.660	34.925	35.110	30.180	532,664
2023-06-21	35.680	35.920	35.500	35.540	30.549	1,120,965
2023-06-20	35.490	35.670	35.320	35.580	30.584	728,986
2023-06-19	35.160	35.460	35.020	35.390	30.420	1,053,233
2023-06-16	34.800	35.100	34.710	35.070	30.145	3,427,773
2023-06-15	34.890	35.045	34.660	34.740	29.862	1,165,030
2023-06-14	35.010	35.250	34.930	35.010	30.094	983,230
2023-06-13	35.120	35.280	34.870	35.210	30.266	980,678
2023-06-09	34.940	35.140	34.760	34.940	30.033	605,570
2023-06-08	35.380	35.490	34.410	34.890	29.990	1,028,173
2023-06-07	35.220	35.250	34.610	34.990	30.076	2,073,927
2023-06-06	36.040	36.130	35.100	35.290	30.334	1,246,590
2023-06-05	36.140	36.310	35.960	36.210	31.125	983,258
2023-06-02	35.600	35.970	35.510	35.810	30.781	999,004
2023-06-01	35.360	35.610	35.030	35.440	30.463	1,129,785
2023-05-31	35.330	35.340	34.920	35.190	30.248	6,293,385
2023-05-30	35.470	35.470	35.145	35.340	30.377	556,142
2023-05-29	35.060	35.390	35.010	35.240	30.291	918,999
2023-05-26	34.920	34.920	34.560	34.650	29.784	1,043,901
2023-05-25	34.300	35.000	34.300	34.980	30.068	1,485,610
2023-05-24	35.060	35.140	34.390	34.640	29.776	1,008,161
2023-05-23	35.820	36.010	35.010	35.170	30.231	1,366,386
2023-05-22	36.170	36.395	35.830	36.250	31.159	1,651,784
2023-05-19	35.680	36.030	35.630	35.930	30.884	588,523
2023-05-18	35.830	35.950	35.530	35.700	30.687	864,109
2023-05-17	35.770	35.990	35.560	35.700	30.687	698,964
2023-05-16	36.010	36.010	35.700	35.900	30.859	747,543
2023-05-15	35.940	36.340	35.890	36.240	31.151	726,725
2023-05-12	35.410	35.850	35.410	35.790	30.764	1,663,408
2023-05-11	35.650	35.740	35.390	35.680	30.670	650,574
2023-05-10	35.390	35.730	35.230	35.640	30.635	958,415
2023-05-09	35.950	35.950	35.220	35.340	30.377	1,060,915
2023-05-08	35.780	35.930	35.655	35.910	30.867	888,007
2023-05-05	35.920	36.170	35.550	35.730	30.712	705,863
2023-05-04	35.600	35.910	35.510	35.910	30.867	573,857
2023-05-03	35.500	35.890	35.220	35.790	30.764	1,182,316
2023-05-02	35.860	35.980	35.425	35.610	30.609	806,368
2023-05-01	35.970	36.200	35.800	35.800	30.773	1,040,184
2023-04-28	35.750	35.850	35.275	35.440	30.463	1,378,501
2023-04-27	35.730	35.850	35.570	35.680	30.670	991,000
2023-04-26	36.000	36.350	35.565	35.730	30.712	2,054,610
2023-04-24	36.460	36.570	36.350	36.370	31.263	427,074
2023-04-21	36.000	36.400	35.940	36.260	31.168	817,368
2023-04-20	36.060	36.110	35.900	36.040	30.979	753,734
2023-04-19	35.720	35.845	35.580	35.730	30.712	962,800
2023-04-18	35.790	35.830	35.500	35.830	30.798	1,246,726
2023-04-17	36.290	36.350	35.780	35.820	30.790	718,213
2023-04-14	36.510	36.530	36.250	36.290	31.194	761,673
2023-04-13	36.480	36.590	35.520	36.360	31.254	940,081
2023-04-12	36.600	36.690	36.235	36.570	31.435	1,158,411
2023-04-11	36.680	36.970	36.300	36.340	31.237	836,809
2023-04-06	36.350	36.370	36.100	36.220	31.134	674,548
2023-04-05	36.300	36.300	36.010	36.050	30.988	1,101,003
2023-04-04	35.400	36.050	35.200	35.870	30.833	1,347,583

← NewerPage 15 of 22 · 1,270 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.