Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.540	22.770	22.460	22.570	21.430	1,400,545
2026-02-03	23.050	23.190	22.600	22.780	21.630	1,521,952
2026-02-02	22.870	23.130	22.680	22.790	21.639	1,446,361
2026-01-30	22.770	23.000	22.740	22.950	21.791	1,820,977
2026-01-29	22.800	23.065	22.705	22.730	21.582	2,113,828
2026-01-28	23.100	23.220	22.780	22.800	21.649	1,550,397
2026-01-27	23.120	23.230	22.450	23.130	21.962	2,089,378
2026-01-23	22.960	23.560	22.960	23.340	22.161	1,670,078
2026-01-22	23.530	23.820	23.450	23.520	22.332	1,338,338
2026-01-21	23.200	23.360	23.010	23.330	22.152	1,342,577
2026-01-20	22.830	23.300	22.730	23.270	22.095	2,724,415
2026-01-19	22.650	23.070	22.600	23.070	21.905	1,199,422
2026-01-16	23.300	23.320	22.745	23.250	22.076	2,058,181
2026-01-15	23.200	23.360	23.090	23.280	22.104	1,004,699
2026-01-14	22.940	23.165	22.900	23.160	21.990	1,249,762
2026-01-13	22.880	23.220	22.850	23.030	21.867	1,496,665
2026-01-12	22.450	22.920	22.410	22.830	21.677	841,560
2026-01-09	22.440	22.630	22.350	22.400	21.269	743,099
2026-01-08	22.070	22.410	22.040	22.330	21.202	761,136
2026-01-07	22.000	22.280	21.980	22.140	21.022	736,678
2026-01-06	22.240	22.260	21.760	21.900	20.794	1,049,728
2026-01-05	22.500	22.600	22.220	22.220	21.098	602,816
2026-01-02	22.610	22.620	22.410	22.440	21.307	431,186
2025-12-31	22.460	22.610	22.300	22.610	21.468	868,051
2025-12-30	22.630	22.730	22.355	22.450	21.316	787,164
2025-12-29	22.650	22.680	22.480	22.640	21.497	544,514
2025-12-24	22.790	22.840	22.510	22.570	21.430	452,233
2025-12-23	22.700	22.850	22.515	22.800	21.649	887,225
2025-12-22	22.530	22.820	22.480	22.550	21.411	1,016,065
2025-12-19	22.600	22.610	22.360	22.580	21.440	4,663,880
2025-12-18	22.720	22.720	22.395	22.520	21.383	1,995,229
2025-12-17	23.110	23.240	22.300	22.520	21.383	1,849,309
2025-12-16	23.100	23.110	22.915	22.980	21.820	1,340,815
2025-12-15	23.270	23.320	22.980	22.980	21.820	1,286,690
2025-12-12	23.320	23.590	23.090	23.190	22.019	885,500
2025-12-11	23.070	23.100	22.820	22.990	21.829	1,337,042
2025-12-10	23.040	23.160	22.870	23.000	21.838	1,641,092
2025-12-09	22.900	23.270	22.900	23.210	22.038	1,621,534
2025-12-08	23.110	23.190	22.870	23.040	21.876	729,344
2025-12-05	22.900	23.115	22.800	23.110	21.943	974,912
2025-12-04	23.080	23.120	22.770	23.050	21.886	1,752,242
2025-12-03	23.530	23.590	23.080	23.120	21.952	1,420,606
2025-12-02	23.640	23.720	23.340	23.580	22.389	1,612,660
2025-12-01	23.310	23.380	23.110	23.320	22.142	962,966
2025-11-28	23.250	23.420	23.100	23.330	22.152	929,002
2025-11-27	23.150	23.540	23.110	23.350	22.171	962,133
2025-11-26	23.500	23.670	23.330	23.380	22.199	2,446,384
2025-11-25	23.400	23.585	23.100	23.190	22.019	1,865,895
2025-11-24	23.260	23.750	23.215	23.540	22.351	3,389,447
2025-11-21	22.820	23.360	22.680	23.090	21.924	3,713,845
2025-11-20	21.400	22.910	21.400	22.840	21.687	3,328,220
2025-11-19	21.000	21.490	21.000	21.490	20.405	2,227,423
2025-11-18	20.960	21.050	20.850	20.890	19.835	1,269,557
2025-11-17	21.100	21.300	20.750	21.010	19.949	1,894,348
2025-11-14	21.500	21.560	21.170	21.320	20.243	1,846,058
2025-11-13	21.130	21.515	21.090	21.260	20.186	1,757,425
2025-11-12	21.150	21.290	21.070	21.130	20.063	1,169,660
2025-11-11	21.120	21.445	21.010	21.060	19.996	1,259,394
2025-11-10	20.780	21.165	20.700	21.120	20.053	1,378,824
2025-11-07	20.900	21.000	20.790	20.900	19.845	1,372,345

← NewerPage 4 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.