Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.260	21.440	21.170	21.400	20.714	1,133,647
2026-07-24	20.800	21.220	20.620	21.220	20.539	1,931,851
2026-07-23	20.850	21.030	20.640	20.800	20.133	1,790,369
2026-07-22	21.050	21.050	20.735	20.800	20.133	1,687,482
2026-07-21	21.470	21.500	21.070	21.120	20.443	1,538,166
2026-07-20	21.940	22.030	21.620	21.680	20.985	1,452,459
2026-07-17	21.920	22.170	21.770	21.880	21.178	1,457,994
2026-07-16	21.580	21.750	21.480	21.740	21.043	1,474,699
2026-07-15	21.490	21.570	21.250	21.480	20.791	2,372,502
2026-07-14	21.000	21.450	20.860	21.410	20.723	1,344,455
2026-07-13	21.230	21.450	20.710	20.930	20.259	1,657,051
2026-07-10	21.100	21.350	20.990	21.240	20.559	923,309
2026-07-09	21.630	21.710	21.295	21.360	20.675	1,656,932
2026-07-08	21.930	21.960	21.470	21.850	21.149	1,664,431
2026-07-07	21.500	21.870	21.310	21.860	21.159	1,744,568
2026-07-06	21.190	21.640	21.110	21.540	20.849	1,493,666
2026-07-03	21.060	21.270	20.940	21.250	20.568	1,052,891
2026-07-02	21.000	21.030	20.775	20.920	20.249	1,343,067
2026-07-01	20.700	21.290	20.620	20.980	20.307	1,624,443
2026-06-30	21.030	21.240	20.690	20.810	20.143	1,875,787
2026-06-29	20.520	20.990	20.460	20.970	20.297	1,369,384
2026-06-26	20.420	20.780	20.360	20.420	19.765	1,460,462
2026-06-25	20.120	20.810	20.010	20.580	19.920	2,234,390
2026-06-24	19.840	20.040	19.550	19.860	19.223	1,913,332
2026-06-23	19.850	20.010	19.640	19.830	19.194	1,776,940
2026-06-22	19.970	20.125	19.640	19.810	19.175	1,701,144
2026-06-19	19.860	20.120	19.590	20.050	19.407	3,607,012
2026-06-18	19.790	19.890	19.670	19.840	19.204	1,569,954
2026-06-17	19.600	19.950	19.520	19.880	19.242	1,388,763
2026-06-16	19.660	19.730	19.315	19.660	19.029	1,603,697
2026-06-15	20.100	20.200	19.890	19.940	19.300	1,240,823
2026-06-12	20.400	20.450	20.110	20.200	19.552	1,328,498
2026-06-11	20.170	20.540	20.010	20.280	19.630	1,935,041
2026-06-10	19.750	20.280	19.610	20.280	19.630	2,322,420
2026-06-09	19.300	19.750	19.300	19.750	19.117	2,705,974
2026-06-05	19.250	19.410	19.155	19.340	18.720	1,931,736
2026-06-04	18.660	19.060	18.650	19.060	18.449	1,355,246
2026-06-03	18.730	18.830	18.450	18.790	18.187	1,370,366
2026-06-02	19.130	19.200	18.650	18.710	18.110	1,682,334
2026-06-01	19.350	19.440	18.930	19.250	18.633	1,423,279
2026-05-29	18.820	19.580	18.750	19.520	18.894	4,952,711
2026-05-28	18.740	18.850	18.610	18.820	18.216	1,241,255
2026-05-27	18.720	18.995	18.680	18.880	18.274	1,533,685
2026-05-26	18.880	19.155	18.820	19.020	18.410	1,411,193
2026-05-25	18.580	18.920	18.485	18.920	18.313	829,378
2026-05-22	18.740	18.790	18.560	18.680	18.081	1,544,413
2026-05-21	18.650	18.820	18.540	18.610	18.013	1,573,916
2026-05-20	18.420	18.590	18.260	18.440	17.849	1,701,828
2026-05-19	18.620	18.690	18.400	18.430	17.839	2,111,877
2026-05-18	18.730	18.800	18.350	18.390	17.800	1,119,992
2026-05-15	18.670	18.730	18.480	18.730	18.129	1,410,464
2026-05-14	18.880	18.920	18.430	18.510	17.916	2,089,510
2026-05-13	18.890	19.100	18.635	18.900	18.294	1,984,819
2026-05-12	18.800	19.040	18.620	18.910	18.303	1,910,300
2026-05-11	18.860	19.000	18.560	18.950	18.342	1,527,674
2026-05-08	18.500	19.000	18.500	18.940	18.333	2,747,852
2026-05-07	18.940	19.030	18.620	18.730	18.129	2,571,261
2026-05-06	19.380	19.380	18.820	18.930	18.323	1,982,558
2026-05-05	19.850	19.900	18.900	19.280	18.662	1,825,799
2026-05-04	19.880	20.070	19.830	19.970	19.329	960,196

← NewerPage 2 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.