Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	30.760	30.925	30.530	30.550	25.927	1,242,796
2022-10-10	31.220	31.270	30.770	30.780	26.122	764,335
2022-10-07	31.730	31.760	31.370	31.610	26.826	915,839
2022-10-06	31.630	31.950	31.450	31.810	26.996	795,051
2022-10-05	31.950	32.120	31.690	31.870	27.047	1,184,622
2022-10-04	31.050	31.405	30.790	31.370	26.623	1,362,026
2022-10-03	30.630	30.730	30.370	30.500	25.884	669,413
2022-09-30	30.500	30.830	30.400	30.580	25.952	1,534,644
2022-09-29	30.960	31.170	30.730	30.760	26.105	1,234,303
2022-09-28	30.120	30.620	29.830	30.550	25.927	1,779,358
2022-09-27	29.960	30.465	29.880	30.430	25.825	1,684,665
2022-09-26	29.480	30.290	29.370	29.950	25.417	1,457,860
2022-09-23	29.720	29.910	29.430	29.670	25.180	1,541,399
2022-09-21	30.040	30.530	30.040	30.320	25.731	1,259,094
2022-09-20	30.620	30.660	30.230	30.520	25.901	1,303,307
2022-09-19	31.220	31.280	30.670	30.670	26.028	812,360
2022-09-16	31.690	32.000	31.300	31.400	26.648	1,939,636
2022-09-15	32.420	32.420	31.700	31.740	26.937	1,496,419
2022-09-14	32.190	32.580	32.090	32.440	27.531	1,153,026
2022-09-13	33.250	33.380	33.010	33.070	28.065	853,846
2022-09-12	32.350	33.180	32.350	33.020	28.023	604,749
2022-09-09	32.540	32.740	32.430	32.550	27.624	1,239,143
2022-09-08	32.430	32.950	32.430	32.770	27.811	1,449,580
2022-09-07	32.130	32.370	32.000	32.240	27.361	1,140,255
2022-09-06	32.850	32.920	32.205	32.230	27.352	886,232
2022-09-05	33.500	33.790	33.230	33.620	28.023	878,137
2022-09-02	33.920	34.550	33.610	33.610	28.014	813,668
2022-09-01	33.890	34.110	33.520	33.720	28.106	1,211,689
2022-08-31	34.230	34.310	33.460	34.000	28.340	1,826,093
2022-08-30	34.150	34.460	33.830	34.350	28.631	1,007,302
2022-08-29	34.560	34.790	34.050	34.180	28.490	1,009,538
2022-08-26	35.950	36.060	35.140	35.630	29.698	915,846
2022-08-25	35.240	36.170	35.200	36.000	30.007	2,079,301
2022-08-24	33.220	35.250	32.960	35.240	29.373	3,331,532
2022-08-23	32.910	33.530	32.520	33.190	27.664	1,427,051
2022-08-22	33.840	33.890	33.290	33.360	27.806	917,311
2022-08-19	34.050	34.360	33.900	34.090	28.415	2,139,938
2022-08-18	34.230	34.290	33.760	34.100	28.423	760,470
2022-08-17	34.070	34.480	33.960	34.400	28.673	684,949
2022-08-16	33.980	34.470	33.830	34.240	28.540	739,923
2022-08-15	33.640	33.940	33.560	33.640	28.039	642,949
2022-08-12	34.200	34.320	33.490	33.590	27.998	917,431
2022-08-11	34.180	34.840	34.140	34.750	28.965	917,351
2022-08-10	34.500	34.580	33.850	33.850	28.215	1,016,809
2022-08-09	35.000	35.150	34.770	34.870	29.065	554,085
2022-08-08	35.260	35.260	34.770	34.880	29.073	713,158
2022-08-05	35.000	35.610	34.970	35.600	29.673	770,148
2022-08-04	35.210	35.370	34.750	34.820	29.023	1,008,263
2022-08-03	35.060	35.160	34.630	34.820	29.023	871,184
2022-08-02	35.000	35.400	34.790	35.340	29.456	816,841
2022-08-01	34.410	35.410	34.370	35.400	29.506	1,400,586
2022-07-29	33.780	34.490	33.780	34.270	28.565	1,710,134
2022-07-28	33.520	33.725	33.020	33.510	27.931	1,149,807
2022-07-27	33.980	34.110	33.540	33.750	28.131	932,062
2022-07-26	34.520	34.680	33.950	33.950	28.298	726,919
2022-07-25	34.990	34.990	34.130	34.450	28.715	720,778
2022-07-22	34.500	34.970	34.380	34.750	28.965	1,301,058
2022-07-21	33.980	34.490	33.870	34.390	28.665	1,029,896
2022-07-20	33.390	34.090	33.250	33.640	28.039	949,244
2022-07-19	33.510	33.600	32.680	32.950	27.464	1,609,824

← NewerPage 18 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.