Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	37.450	37.460	36.690	37.150	30.965	1,719,365
2022-04-20	36.200	36.730	36.060	36.370	30.315	1,403,587
2022-04-19	35.350	35.750	35.200	35.500	29.590	851,881
2022-04-14	35.710	35.710	35.375	35.520	29.606	691,591
2022-04-13	35.000	35.580	34.955	35.570	29.648	1,157,339
2022-04-12	35.450	35.450	34.890	35.020	29.190	754,519
2022-04-11	34.710	35.390	34.525	35.230	29.365	1,105,374
2022-04-08	35.000	35.340	34.770	34.800	29.006	1,080,592
2022-04-07	34.930	34.950	34.580	34.780	28.990	1,438,774
2022-04-06	35.370	35.510	34.720	34.830	29.031	1,246,649
2022-04-05	35.030	35.580	35.030	35.340	29.456	865,346
2022-04-04	35.150	35.410	34.950	35.350	29.465	847,795
2022-04-01	35.630	35.725	35.070	35.270	29.398	1,111,232
2022-03-31	35.670	35.690	34.910	35.480	29.573	2,056,350
2022-03-30	36.140	36.150	35.630	35.790	29.832	1,739,120
2022-03-29	35.570	35.980	35.420	35.730	29.782	1,418,990
2022-03-28	35.200	35.470	35.030	35.030	29.198	1,115,607
2022-03-25	35.250	35.430	34.920	35.150	29.298	1,397,090
2022-03-24	35.200	35.590	34.760	35.220	29.356	1,213,590
2022-03-23	35.590	35.900	35.230	35.390	29.498	2,438,195
2022-03-22	35.000	35.260	34.750	34.800	29.006	1,781,090
2022-03-21	35.400	35.580	35.000	35.060	29.223	1,287,140
2022-03-18	34.970	35.250	34.620	35.130	29.281	3,165,262
2022-03-17	35.780	35.780	34.610	34.720	28.940	2,116,744
2022-03-16	34.580	34.600	33.910	34.430	28.698	1,821,220
2022-03-15	33.500	34.160	33.500	33.940	28.290	1,127,314
2022-03-14	33.500	33.720	33.430	33.610	28.014	886,432
2022-03-11	34.350	34.350	33.010	33.180	27.656	1,286,182
2022-03-10	33.330	34.170	33.330	33.900	28.256	1,713,506
2022-03-09	32.220	33.210	32.120	33.070	27.564	2,821,976
2022-03-08	32.710	32.940	32.120	32.220	26.856	1,628,565
2022-03-07	33.320	33.340	32.660	32.670	26.898	1,352,852
2022-03-04	33.210	33.350	32.840	33.240	27.367	1,755,211
2022-03-03	34.300	34.300	33.390	33.500	27.581	2,078,855
2022-03-02	34.300	34.880	34.100	34.240	28.190	3,001,972
2022-03-01	34.860	35.260	34.620	34.690	28.561	1,372,146
2022-02-28	34.800	35.410	34.480	35.050	28.857	1,868,350
2022-02-25	35.620	35.640	34.830	34.980	28.799	1,421,467
2022-02-24	34.900	36.050	34.900	35.520	29.244	1,864,951
2022-02-23	35.590	35.840	35.010	35.610	29.318	2,078,073
2022-02-22	35.300	35.780	34.620	35.490	29.219	2,476,418
2022-02-21	36.900	37.380	35.120	36.250	29.845	2,095,289
2022-02-18	37.310	38.030	37.310	37.600	30.956	1,564,668
2022-02-17	38.170	38.540	37.740	38.100	31.368	1,369,905
2022-02-16	37.950	38.140	37.440	38.020	31.302	1,278,549
2022-02-15	37.030	37.730	36.560	37.360	30.759	1,513,551
2022-02-14	37.680	37.820	37.100	37.510	30.882	1,035,389
2022-02-11	37.540	37.550	36.900	37.180	30.611	1,239,883
2022-02-10	38.860	38.990	37.770	37.870	31.179	1,307,983
2022-02-09	38.850	39.000	38.010	38.730	31.887	1,994,728
2022-02-08	37.280	37.970	37.110	37.890	31.195	1,425,928
2022-02-07	38.260	38.410	37.870	37.950	31.245	1,205,561
2022-02-04	38.680	38.690	37.990	38.360	31.582	1,220,260
2022-02-03	38.410	38.630	38.070	38.270	31.508	1,269,585
2022-02-02	38.260	38.810	37.560	38.360	31.582	1,775,125
2022-02-01	37.960	38.470	37.350	38.290	31.525	1,150,242
2022-01-31	38.800	38.800	37.600	37.910	31.212	1,112,900
2022-01-28	38.350	38.350	37.040	37.800	31.121	3,752,245
2022-01-27	38.660	38.980	36.860	37.190	30.619	2,441,441
2022-01-25	39.000	39.140	37.730	37.980	31.269	1,498,482

← NewerPage 20 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.