Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	19.980	19.980	19.790	19.960	19.320	1,000,607
2026-04-30	20.020	20.090	19.770	19.770	19.136	1,783,361
2026-04-29	20.120	20.250	19.930	19.930	19.291	1,990,030
2026-04-28	20.230	20.280	20.080	20.180	19.533	1,104,122
2026-04-27	20.300	20.420	20.030	20.200	19.552	631,460
2026-04-24	20.000	20.340	20.000	20.330	19.678	1,448,602
2026-04-23	20.000	20.190	19.720	20.190	19.542	1,314,160
2026-04-22	20.100	20.280	19.830	20.080	19.436	2,600,756
2026-04-21	20.180	20.360	20.110	20.140	19.494	2,000,371
2026-04-20	20.900	20.900	20.185	20.330	19.678	1,448,432
2026-04-17	20.410	20.760	20.410	20.560	19.901	2,546,395
2026-04-16	20.260	20.530	20.120	20.530	19.872	1,730,289
2026-04-15	20.210	20.600	20.200	20.460	19.804	1,480,080
2026-04-14	19.990	20.200	19.900	20.090	19.446	1,515,560
2026-04-13	19.750	19.880	19.550	19.720	19.087	1,093,066
2026-04-10	19.710	19.830	19.480	19.770	19.136	1,394,420
2026-04-09	19.960	20.100	19.800	19.870	19.233	1,425,585
2026-04-08	19.840	20.330	19.780	20.140	19.494	2,282,296
2026-04-07	18.880	19.920	18.880	19.480	18.855	2,267,901
2026-04-02	20.310	20.630	19.950	19.980	19.339	1,457,175
2026-04-01	20.550	20.800	20.150	20.370	19.717	1,575,114
2026-03-31	20.350	20.500	20.200	20.450	19.794	2,184,874
2026-03-30	20.200	20.500	20.000	20.500	19.842	1,566,382
2026-03-27	20.400	20.630	20.310	20.630	19.968	1,570,912
2026-03-26	20.060	20.510	20.060	20.380	19.726	1,660,148
2026-03-25	19.890	20.220	19.690	20.150	19.504	1,537,713
2026-03-24	20.110	20.160	19.570	19.650	19.020	1,198,631
2026-03-23	20.010	20.150	19.780	19.960	19.320	1,295,891
2026-03-20	20.830	21.000	20.040	20.070	19.426	5,876,175
2026-03-19	20.760	20.800	20.500	20.560	19.901	2,153,147
2026-03-18	20.730	20.910	20.630	20.790	20.123	1,606,825
2026-03-17	20.940	21.020	20.580	20.710	20.046	1,443,352
2026-03-16	21.080	21.285	20.800	20.940	20.268	1,314,222
2026-03-13	21.120	21.330	20.945	21.200	20.520	1,218,007
2026-03-12	21.600	21.610	21.060	21.110	20.433	1,359,032
2026-03-11	21.850	22.040	21.440	21.510	20.820	1,498,692
2026-03-10	22.140	22.340	21.760	21.920	21.217	1,892,762
2026-03-09	22.220	22.530	21.750	21.970	21.265	1,313,762
2026-03-06	23.160	23.290	22.800	22.800	22.069	1,228,046
2026-03-05	22.840	23.350	22.780	23.200	22.456	1,225,368
2026-03-04	22.900	23.200	22.810	23.010	22.272	1,351,069
2026-03-03	23.730	23.770	23.230	23.640	22.446	1,600,111
2026-03-02	23.850	24.040	23.700	23.860	22.655	1,018,132
2026-02-27	23.850	24.040	23.550	23.830	22.627	2,122,198
2026-02-26	23.850	23.850	23.500	23.750	22.551	1,426,933
2026-02-25	22.900	23.140	22.800	23.140	21.971	1,026,292
2026-02-24	22.920	23.140	22.765	22.840	21.687	1,315,742
2026-02-23	23.260	23.450	22.800	23.020	21.857	1,664,300
2026-02-20	23.240	23.530	22.920	23.370	22.190	2,652,248
2026-02-19	22.500	24.270	22.500	23.340	22.161	3,821,161
2026-02-18	21.300	21.510	21.170	21.240	20.167	912,922
2026-02-17	21.300	21.520	21.265	21.430	20.348	758,812
2026-02-16	21.200	21.620	21.030	21.460	20.376	1,630,701
2026-02-13	21.500	21.590	20.900	21.200	20.129	1,882,352
2026-02-12	21.750	21.870	21.510	21.620	20.528	2,614,208
2026-02-11	22.040	22.500	21.920	21.970	20.861	1,454,385
2026-02-10	21.910	21.960	21.580	21.820	20.718	1,581,189
2026-02-09	22.070	22.220	21.960	21.980	20.870	1,036,745
2026-02-06	22.500	22.510	22.000	22.020	20.908	1,450,882
2026-02-05	22.550	22.790	22.500	22.570	21.430	1,343,704

← NewerPage 3 of 5 · 254 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.