Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	29.650	30.000	29.540	29.950	25.417	488,357
2023-01-05	30.320	30.570	30.060	30.110	25.553	646,169
2023-01-04	30.060	30.340	29.820	30.260	25.681	811,656
2023-01-03	30.150	30.290	29.610	29.610	25.129	525,868
2022-12-30	30.000	30.300	29.970	29.970	25.434	534,097
2022-12-29	30.110	30.240	29.720	29.940	25.409	475,058
2022-12-28	29.950	30.280	29.740	29.780	25.273	542,097
2022-12-23	30.180	30.340	29.960	30.180	25.613	410,749
2022-12-22	30.040	30.380	29.940	30.270	25.689	693,574
2022-12-21	29.720	30.050	29.620	29.750	25.248	1,098,358
2022-12-20	30.380	30.500	29.340	29.560	25.086	1,969,190
2022-12-19	30.600	31.220	30.500	30.760	26.105	1,015,445
2022-12-16	30.540	30.860	30.380	30.380	25.782	1,938,702
2022-12-15	30.210	31.060	30.210	30.680	26.037	1,176,738
2022-12-14	30.750	31.055	30.660	30.900	26.224	1,049,184
2022-12-13	30.290	30.740	30.180	30.640	26.003	927,924
2022-12-12	29.970	30.380	29.970	30.160	25.596	1,117,423
2022-12-09	30.500	30.640	29.930	30.200	25.630	1,629,975
2022-12-08	30.940	31.120	30.420	30.420	25.816	1,197,376
2022-12-07	31.330	31.350	30.740	30.840	26.173	1,392,879
2022-12-06	31.890	31.930	31.520	31.550	26.775	1,347,311
2022-12-05	32.050	32.170	31.790	31.990	27.149	956,416
2022-12-02	31.860	32.230	31.700	32.190	27.318	1,140,818
2022-12-01	32.600	32.670	31.500	31.800	26.987	1,039,580
2022-11-30	31.630	32.310	31.580	32.280	27.395	3,429,013
2022-11-29	31.990	31.990	31.420	31.680	26.886	861,426
2022-11-28	31.950	32.035	31.500	31.680	26.886	1,138,365
2022-11-25	31.970	32.310	31.890	32.010	27.166	632,980
2022-11-24	31.870	31.990	31.550	31.770	26.962	734,704
2022-11-23	31.870	32.210	31.730	32.210	27.335	656,209
2022-11-22	31.600	31.760	31.245	31.650	26.860	2,095,013
2022-11-21	31.960	31.980	31.430	31.560	26.784	996,908
2022-11-18	32.500	32.580	31.600	31.900	27.072	988,715
2022-11-17	31.960	32.740	31.110	32.670	27.726	1,504,463
2022-11-16	32.750	32.820	32.190	32.290	27.403	786,277
2022-11-15	32.700	33.500	32.660	33.130	28.116	582,565
2022-11-14	33.100	33.160	32.660	32.750	27.794	939,287
2022-11-11	33.500	33.740	33.290	33.530	28.456	1,060,730
2022-11-10	32.330	32.600	32.110	32.500	27.582	672,244
2022-11-09	32.580	32.680	32.270	32.270	27.386	744,668
2022-11-08	32.150	32.470	32.110	32.410	27.505	592,661
2022-11-07	32.340	32.470	32.130	32.300	27.412	530,810
2022-11-04	32.200	32.320	31.940	32.190	27.318	784,992
2022-11-03	32.210	32.370	31.950	32.280	27.395	792,552
2022-11-02	33.060	33.350	32.950	33.000	28.006	1,013,451
2022-11-01	32.970	33.230	32.600	33.050	28.048	862,424
2022-10-31	32.650	32.770	32.390	32.770	27.811	993,084
2022-10-28	32.040	32.420	32.010	32.290	27.403	911,295
2022-10-27	32.500	32.500	32.070	32.070	27.217	1,302,952
2022-10-26	31.900	32.480	31.630	32.240	27.361	1,437,450
2022-10-25	31.300	31.720	31.270	31.590	26.809	844,704
2022-10-24	31.100	31.380	31.010	31.150	26.436	1,352,005
2022-10-21	30.490	30.990	30.220	30.790	26.130	1,139,265
2022-10-20	30.820	30.830	30.360	30.590	25.961	1,230,048
2022-10-19	31.100	31.410	30.920	31.050	26.351	934,201
2022-10-18	30.710	31.100	30.640	31.100	26.393	886,432
2022-10-17	30.350	30.525	30.080	30.450	25.842	909,329
2022-10-14	30.290	30.720	30.290	30.550	25.927	784,012
2022-10-13	30.100	30.250	29.800	29.990	25.451	899,894
2022-10-12	30.350	30.630	30.210	30.290	25.706	1,022,373

← NewerPage 17 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.