Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	39.390	39.390	38.890	38.940	32.060	1,120,410
2022-01-21	40.020	40.030	38.680	38.850	31.986	1,956,514
2022-01-20	40.150	40.710	39.860	40.110	33.023	1,611,437
2022-01-19	39.260	40.240	39.260	39.890	32.842	1,467,412
2022-01-18	40.870	41.050	40.070	40.090	33.007	987,306
2022-01-17	40.760	40.770	39.800	40.270	33.155	1,535,878
2022-01-14	40.600	41.170	40.590	40.790	33.583	1,215,958
2022-01-13	43.210	43.240	41.120	41.270	33.978	1,586,032
2022-01-12	43.750	44.370	43.510	43.720	35.995	1,313,610
2022-01-11	44.400	44.730	43.990	44.100	36.308	1,147,658
2022-01-10	44.330	44.810	44.010	44.350	36.514	570,656
2022-01-07	44.170	45.280	44.100	44.820	36.901	803,597
2022-01-06	46.080	46.465	44.020	44.320	36.489	1,280,710
2022-01-05	46.800	46.835	45.860	45.890	37.782	1,188,089
2022-01-04	46.310	46.780	45.930	46.140	37.988	854,778
2021-12-31	46.750	46.890	46.320	46.630	38.391	411,668
2021-12-30	46.950	46.950	46.050	46.710	38.457	895,205
2021-12-29	46.700	46.920	46.425	46.700	38.449	679,247
2021-12-24	46.410	46.630	46.090	46.250	38.078	192,816
2021-12-23	46.120	46.430	45.760	46.110	37.963	923,377
2021-12-22	45.800	45.800	44.990	45.520	37.477	913,881
2021-12-21	44.770	45.580	44.590	45.470	37.436	743,469
2021-12-20	43.200	44.740	43.140	44.420	36.571	1,177,971
2021-12-17	43.930	44.140	42.970	43.150	35.526	3,795,073
2021-12-16	43.240	44.600	43.240	44.230	36.415	1,661,086
2021-12-15	43.200	44.120	42.860	43.930	36.168	1,491,958
2021-12-14	44.450	44.505	44.050	44.250	36.431	816,738
2021-12-13	44.500	44.780	43.760	44.030	36.250	751,634
2021-12-10	44.100	44.120	43.280	43.630	35.921	772,722
2021-12-09	44.350	44.760	43.930	44.350	36.514	1,122,259
2021-12-08	43.760	44.170	43.290	43.840	36.094	2,047,946
2021-12-07	43.200	43.340	42.810	43.210	35.575	1,099,414
2021-12-06	43.000	43.110	42.250	42.680	35.139	1,135,428
2021-12-03	43.000	43.120	42.240	42.620	35.089	1,107,227
2021-12-02	42.730	43.250	42.530	43.150	35.526	910,007
2021-12-01	42.990	43.200	42.420	42.990	35.394	1,329,323
2021-11-30	42.650	42.940	42.360	42.700	35.155	4,602,009
2021-11-29	42.190	42.800	42.080	42.700	35.155	1,863,894
2021-11-26	41.460	41.850	41.270	41.600	34.250	1,214,295
2021-11-25	41.320	41.570	40.910	41.520	34.184	848,060
2021-11-24	40.900	41.590	40.900	41.460	34.134	943,546
2021-11-23	40.970	41.450	40.680	41.350	34.044	1,573,985
2021-11-22	41.320	41.500	40.980	41.000	33.756	1,558,386
2021-11-19	40.910	41.260	40.390	41.020	33.772	1,881,090
2021-11-18	40.500	40.500	39.290	39.750	32.727	1,345,640
2021-11-17	38.830	38.980	38.360	38.580	31.763	1,321,786
2021-11-16	38.650	38.850	38.290	38.530	31.722	1,105,508
2021-11-15	39.110	39.320	38.460	38.510	31.706	1,412,150
2021-11-12	38.890	39.110	38.370	38.510	31.706	1,363,894
2021-11-11	39.400	39.490	38.470	38.710	31.870	1,125,259
2021-11-10	39.640	39.710	39.150	39.370	32.414	1,262,574
2021-11-09	40.350	40.610	39.490	39.530	32.545	851,782
2021-11-08	41.010	41.040	39.630	40.010	32.941	1,032,342
2021-11-05	41.010	41.280	40.840	40.910	33.682	715,444
2021-11-04	41.250	41.810	40.710	40.870	33.649	1,196,002
2021-11-03	40.800	41.120	40.370	40.540	33.377	740,845
2021-11-02	40.990	40.990	40.290	40.390	33.254	514,220
2021-11-01	40.520	40.790	40.090	40.660	33.476	680,272
2021-10-29	40.390	40.450	39.720	40.030	32.957	970,829
2021-10-28	40.980	41.080	40.230	40.520	33.361	838,830

← NewerPage 21 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.