Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	20.900	21.000	20.790	20.900	19.845	1,372,345
2025-11-06	20.710	20.910	20.570	20.700	19.655	1,654,627
2025-11-05	20.960	21.080	20.670	20.680	19.636	1,595,411
2025-11-04	20.930	21.000	20.780	20.780	19.731	1,374,181
2025-11-03	21.240	21.250	20.850	20.930	19.873	1,259,011
2025-10-31	21.070	21.340	21.070	21.160	20.091	1,667,504
2025-10-30	21.050	21.100	20.860	21.050	19.987	1,325,233
2025-10-29	21.400	21.480	20.995	21.120	20.053	1,370,254
2025-10-28	21.800	21.840	21.330	21.400	20.319	1,436,297
2025-10-27	21.870	21.880	21.560	21.610	20.519	1,019,221
2025-10-24	21.620	21.830	21.590	21.750	20.652	1,072,424
2025-10-23	21.720	21.850	21.540	21.640	20.547	1,258,886
2025-10-22	21.460	21.560	21.310	21.540	20.452	1,676,517
2025-10-21	21.560	21.750	21.250	21.380	20.300	1,408,240
2025-10-20	21.760	21.850	21.550	21.590	20.500	1,315,478
2025-10-17	21.780	21.800	21.540	21.670	20.576	2,143,836
2025-10-16	21.510	21.880	21.410	21.690	20.595	2,156,488
2025-10-15	20.850	21.230	20.850	21.210	20.139	2,046,193
2025-10-14	21.050	21.280	20.500	20.750	19.702	1,836,246
2025-10-13	21.510	21.540	20.985	21.050	19.987	1,497,671
2025-10-10	21.510	21.760	21.460	21.570	20.481	1,420,022
2025-10-09	21.450	21.630	21.420	21.440	20.357	1,369,367
2025-10-08	21.660	21.730	21.420	21.420	20.338	1,589,068
2025-10-07	22.000	22.000	21.620	21.660	20.566	1,782,034
2025-10-06	21.750	21.910	21.620	21.650	20.557	1,099,326
2025-10-03	21.750	21.870	21.610	21.610	20.519	1,184,122
2025-10-02	21.550	21.710	21.370	21.620	20.528	1,694,875
2025-10-01	21.560	21.650	21.280	21.320	20.243	1,274,172
2025-09-30	21.230	21.570	21.190	21.440	20.357	2,003,042
2025-09-29	21.360	21.410	21.150	21.230	20.158	1,729,905
2025-09-26	21.470	21.535	21.070	21.150	20.082	2,676,207
2025-09-25	21.850	21.880	21.390	21.520	20.433	1,712,318
2025-09-24	21.950	22.070	21.660	21.740	20.642	1,849,234
2025-09-23	22.290	22.360	22.050	22.080	20.965	1,027,924
2025-09-22	22.430	22.500	22.210	22.250	21.126	1,326,410
2025-09-19	22.370	22.510	22.310	22.430	21.297	4,165,291
2025-09-18	22.330	22.370	22.110	22.140	21.022	1,192,212
2025-09-17	22.400	22.470	22.220	22.250	21.126	1,057,266
2025-09-16	22.480	22.500	22.290	22.470	21.335	1,328,643
2025-09-15	22.550	22.580	22.380	22.520	21.383	1,176,198
2025-09-12	22.520	22.850	22.470	22.640	21.497	1,154,286
2025-09-11	22.560	22.620	22.330	22.450	21.316	1,496,033
2025-09-10	22.720	22.940	22.540	22.700	21.554	991,577
2025-09-09	22.850	23.020	22.660	22.700	21.554	1,524,231
2025-09-08	22.810	22.960	22.750	22.960	21.801	1,078,569
2025-09-05	23.210	23.260	22.870	22.940	21.782	901,452
2025-09-04	22.690	23.110	22.630	23.010	21.848	1,910,530
2025-09-03	22.880	23.020	22.690	22.740	21.592	2,132,289
2025-09-02	24.000	24.070	23.750	23.750	21.952	1,498,583
2025-09-01	23.970	24.060	23.790	23.990	22.174	1,590,352
2025-08-29	23.970	24.140	23.720	24.050	22.230	1,695,753
2025-08-28	24.200	24.470	23.860	23.900	22.091	1,685,012
2025-08-27	23.960	24.270	23.810	24.060	22.239	1,708,370
2025-08-26	24.260	24.530	23.840	23.840	22.036	4,345,626
2025-08-25	24.600	24.960	24.120	24.120	22.294	2,705,817
2025-08-22	25.800	25.800	24.600	24.600	22.738	4,389,719
2025-08-21	27.880	28.000	24.670	25.050	23.154	5,272,763
2025-08-20	28.700	29.100	28.690	28.740	26.565	1,398,695
2025-08-19	28.850	29.240	28.750	28.930	26.740	1,101,703
2025-08-18	28.230	28.700	28.165	28.500	26.343	1,066,204

← NewerPage 5 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.