Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	35.220	35.700	35.000	35.100	30.171	1,352,972
2023-03-31	34.650	35.050	34.610	34.840	29.947	897,590
2023-03-30	34.540	34.755	34.310	34.610	29.750	1,426,570
2023-03-29	34.110	34.660	34.090	34.530	29.681	1,329,885
2023-03-28	34.860	34.860	34.250	34.490	29.647	1,755,800
2023-03-27	34.160	34.760	33.910	34.570	29.715	1,101,420
2023-03-24	33.880	33.970	33.600	33.750	29.011	861,512
2023-03-23	34.250	34.280	33.920	34.090	29.303	1,263,889
2023-03-22	34.240	34.350	33.820	34.160	29.363	699,799
2023-03-21	34.100	34.140	33.740	33.990	29.217	696,616
2023-03-20	33.370	34.000	33.370	33.820	29.071	687,354
2023-03-17	34.290	34.490	33.570	33.860	29.105	2,453,535
2023-03-16	34.650	34.660	33.725	34.260	29.449	2,037,942
2023-03-15	33.190	34.130	33.120	34.040	29.260	1,257,683
2023-03-14	33.360	33.500	33.120	33.480	28.778	1,326,133
2023-03-13	33.600	33.620	33.050	33.580	28.864	864,417
2023-03-10	33.450	33.980	33.430	33.850	29.097	1,028,309
2023-03-09	33.690	33.920	33.400	33.750	29.011	1,146,955
2023-03-08	33.070	33.700	32.900	33.520	28.813	1,884,190
2023-03-07	32.430	33.020	32.370	32.960	28.331	1,146,091
2023-03-06	33.200	33.410	33.000	33.090	28.082	912,885
2023-03-03	32.230	32.440	31.910	32.320	27.429	1,037,974
2023-03-02	31.710	31.980	31.600	31.810	26.996	1,421,000
2023-03-01	32.280	32.400	31.900	32.040	27.191	912,312
2023-02-28	32.620	32.770	32.210	32.210	27.335	2,294,569
2023-02-27	32.870	32.920	32.390	32.830	27.862	798,647
2023-02-24	32.830	33.100	32.715	33.100	28.091	1,107,318
2023-02-23	32.880	33.340	32.700	33.230	28.201	1,321,079
2023-02-22	32.430	32.860	32.270	32.700	27.751	1,170,431
2023-02-21	32.590	33.050	32.540	32.720	27.768	1,127,306
2023-02-20	33.190	33.250	32.380	32.770	27.811	1,400,152
2023-02-17	32.740	33.450	32.680	33.450	28.388	2,075,452
2023-02-16	30.760	33.200	30.470	33.200	28.176	3,914,137
2023-02-15	28.680	29.160	28.530	29.060	24.662	1,655,674
2023-02-14	28.520	28.830	28.495	28.680	24.340	1,236,486
2023-02-13	28.500	28.620	28.070	28.300	24.017	1,321,490
2023-02-10	28.670	29.030	28.560	28.780	24.424	979,846
2023-02-09	29.260	29.420	28.770	28.840	24.475	1,813,356
2023-02-08	29.940	29.940	29.060	29.210	24.789	2,315,715
2023-02-07	30.640	31.040	30.050	30.100	25.545	2,124,356
2023-02-06	31.260	31.605	30.960	31.140	26.427	832,927
2023-02-03	32.000	32.330	31.760	31.840	27.021	1,348,890
2023-02-02	31.400	31.610	31.330	31.400	26.648	946,935
2023-02-01	31.650	31.670	31.220	31.320	26.580	813,343
2023-01-31	31.590	31.720	31.230	31.580	26.801	1,540,122
2023-01-30	31.880	31.970	31.440	31.600	26.818	997,027
2023-01-27	31.650	31.680	31.280	31.530	26.758	809,905
2023-01-25	31.820	32.120	31.610	31.700	26.903	759,374
2023-01-24	31.830	31.970	31.590	31.890	27.064	866,527
2023-01-23	31.680	31.730	31.215	31.510	26.741	931,060
2023-01-20	31.690	31.810	31.330	31.450	26.690	980,888
2023-01-19	31.800	31.920	31.330	31.660	26.869	768,534
2023-01-18	31.650	31.830	31.260	31.370	26.623	790,026
2023-01-17	31.430	31.670	31.350	31.370	26.623	648,230
2023-01-16	31.280	31.370	31.020	31.280	26.546	655,664
2023-01-13	30.890	30.950	30.560	30.710	26.062	966,245
2023-01-12	30.900	31.060	30.645	30.760	26.105	741,111
2023-01-11	30.530	30.820	30.450	30.780	26.122	437,162
2023-01-10	30.530	30.730	30.305	30.460	25.850	625,558
2023-01-09	30.130	30.540	30.090	30.450	25.842	580,023

← NewerPage 16 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.