Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	34.110	34.240	33.840	34.200	28.506	447,672
2022-07-15	33.690	34.190	33.600	33.950	28.298	1,159,935
2022-07-14	33.250	33.800	33.250	33.460	27.889	676,282
2022-07-13	33.300	33.650	33.280	33.460	27.889	740,553
2022-07-12	33.980	33.980	33.350	33.600	28.006	817,095
2022-07-11	33.630	33.780	33.320	33.650	28.048	627,733
2022-07-08	33.020	33.410	32.840	33.300	27.756	646,599
2022-07-07	33.440	33.650	33.120	33.230	27.698	1,078,074
2022-07-06	33.080	33.840	33.040	33.380	27.823	958,309
2022-07-05	33.030	33.660	33.030	33.520	27.939	649,417
2022-07-04	33.560	33.770	33.260	33.370	27.814	767,083
2022-07-01	32.980	33.260	32.870	32.940	27.456	792,302
2022-06-30	33.170	33.430	33.010	33.010	27.514	1,422,150
2022-06-29	32.800	32.950	32.610	32.830	27.364	768,000
2022-06-28	32.930	33.205	32.650	33.150	27.631	952,383
2022-06-27	33.360	33.580	32.780	33.070	27.564	1,164,543
2022-06-24	33.340	33.380	32.900	33.310	27.764	719,339
2022-06-23	32.570	33.000	32.480	33.000	27.506	1,134,597
2022-06-22	32.850	32.880	32.080	32.170	26.814	1,174,570
2022-06-21	33.360	33.360	32.360	32.600	27.173	939,650
2022-06-20	32.870	33.310	32.750	33.300	27.756	862,886
2022-06-17	32.400	32.650	31.960	32.540	27.123	2,924,825
2022-06-16	33.080	33.150	32.710	32.790	27.331	1,323,826
2022-06-15	32.860	33.110	32.250	32.760	27.306	1,451,788
2022-06-14	32.640	33.320	32.520	33.320	27.773	2,398,655
2022-06-10	34.080	34.390	33.740	33.740	28.123	1,299,825
2022-06-09	34.130	34.540	33.990	34.180	28.490	1,151,916
2022-06-08	34.340	34.970	34.220	34.770	28.981	1,223,638
2022-06-07	34.600	34.700	33.890	34.000	28.340	1,537,434
2022-06-06	35.520	35.570	34.620	34.780	28.990	1,099,494
2022-06-03	35.850	35.920	35.260	35.640	29.707	1,110,233
2022-06-02	36.120	36.240	35.600	35.740	29.790	823,397
2022-06-01	36.750	36.990	36.440	36.620	30.523	934,039
2022-05-31	36.960	37.070	36.220	36.660	30.557	2,280,284
2022-05-30	36.800	37.120	36.700	37.120	30.940	731,893
2022-05-27	36.700	36.700	36.230	36.510	30.432	560,654
2022-05-26	36.530	36.700	36.110	36.290	30.248	824,601
2022-05-25	36.620	36.670	36.270	36.600	30.507	1,083,866
2022-05-24	36.550	36.650	36.160	36.520	30.440	863,780
2022-05-23	36.860	37.240	36.670	36.750	30.632	1,005,870
2022-05-20	36.010	36.620	36.010	36.470	30.398	975,700
2022-05-19	35.800	36.195	35.660	35.970	29.982	1,224,981
2022-05-18	35.920	36.410	35.800	36.190	30.165	792,775
2022-05-17	35.910	35.990	35.620	35.690	29.748	827,948
2022-05-16	36.050	36.520	35.910	35.970	29.982	583,446
2022-05-13	35.530	36.100	35.330	36.050	30.048	887,826
2022-05-12	35.140	35.345	34.900	35.180	29.323	905,216
2022-05-11	34.600	35.380	34.370	35.240	29.373	1,488,970
2022-05-10	35.250	35.330	34.540	34.780	28.990	2,041,508
2022-05-09	35.990	36.030	35.310	35.610	29.681	861,160
2022-05-06	36.040	36.120	35.360	35.940	29.957	1,553,858
2022-05-05	36.400	36.680	36.140	36.470	30.398	784,217
2022-05-04	36.230	36.440	36.030	36.410	30.348	761,527
2022-05-03	36.030	36.400	35.970	36.050	30.048	837,890
2022-05-02	36.380	36.440	35.960	36.020	30.023	789,335
2022-04-29	36.420	36.770	36.240	36.730	30.615	1,352,010
2022-04-28	36.510	36.680	35.890	36.000	30.007	1,177,978
2022-04-27	36.510	36.820	36.390	36.550	30.465	1,131,179
2022-04-26	36.460	36.870	36.410	36.690	30.582	1,315,020
2022-04-22	36.590	36.860	36.380	36.410	30.348	1,572,949

← NewerPage 19 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.