Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	28.420	28.455	28.215	28.300	26.158	574,867
2025-08-14	28.070	28.470	28.030	28.470	26.315	1,177,224
2025-08-13	27.850	28.050	27.750	27.950	25.835	789,187
2025-08-12	27.590	27.980	27.500	27.980	25.862	1,114,455
2025-08-11	27.520	27.830	27.470	27.560	25.474	1,127,064
2025-08-08	27.640	27.830	27.510	27.660	25.566	786,922
2025-08-07	27.860	28.000	27.760	27.850	25.742	751,663
2025-08-06	27.720	27.930	27.450	27.930	25.816	1,241,382
2025-08-05	27.480	27.690	27.450	27.640	25.548	937,580
2025-08-04	27.270	27.610	27.250	27.340	25.271	818,998
2025-08-01	27.630	27.780	27.230	27.340	25.271	994,996
2025-07-31	27.810	27.930	27.520	27.610	25.520	2,772,509
2025-07-30	28.090	28.190	27.620	27.700	25.603	1,004,862
2025-07-29	28.170	28.290	28.050	28.190	26.056	704,209
2025-07-28	28.300	28.400	28.070	28.220	26.084	626,050
2025-07-25	28.390	28.450	27.990	28.070	25.945	1,566,907
2025-07-24	28.220	28.480	28.090	28.320	26.177	1,876,464
2025-07-23	27.700	28.020	27.600	27.960	25.844	826,714
2025-07-22	27.470	27.625	27.440	27.550	25.465	749,034
2025-07-21	27.680	27.970	27.110	27.300	25.234	651,970
2025-07-18	27.470	27.660	27.210	27.610	25.520	1,066,474
2025-07-17	27.150	27.410	27.110	27.340	25.271	914,086
2025-07-16	27.160	27.350	26.940	27.280	25.215	609,027
2025-07-15	27.360	27.500	27.120	27.270	25.206	487,560
2025-07-14	27.030	27.250	26.940	27.250	25.188	945,245
2025-07-11	27.210	27.290	27.050	27.220	25.160	535,206
2025-07-10	26.990	27.350	26.990	27.100	25.049	720,025
2025-07-09	26.960	27.020	26.780	26.980	24.938	597,518
2025-07-08	26.890	27.080	26.800	26.900	24.864	844,652
2025-07-07	27.320	27.320	26.910	26.990	24.947	978,635
2025-07-04	26.990	27.500	26.800	27.160	25.104	842,283
2025-07-03	26.880	27.070	26.420	26.850	24.818	1,141,514
2025-07-02	26.830	27.090	26.730	26.900	24.864	1,299,520
2025-07-01	26.990	27.150	26.720	26.720	24.698	1,722,443
2025-06-30	26.690	27.170	26.640	26.790	24.762	1,705,127
2025-06-27	26.850	27.100	26.700	26.700	24.679	1,094,784
2025-06-26	26.090	26.370	25.950	26.360	24.365	774,414
2025-06-25	26.290	26.400	26.020	26.150	24.171	827,884
2025-06-24	26.170	26.440	26.150	26.200	24.217	983,461
2025-06-23	26.210	26.300	25.830	25.950	23.986	1,155,681
2025-06-20	26.250	26.440	26.130	26.390	24.393	3,464,781
2025-06-19	26.520	26.570	26.230	26.270	24.282	941,846
2025-06-18	26.400	26.590	26.210	26.220	24.235	1,062,752
2025-06-17	26.950	27.050	26.540	26.550	24.541	955,055
2025-06-16	26.870	27.000	26.670	26.800	24.772	709,466
2025-06-13	26.750	26.940	26.660	26.890	24.855	1,131,222
2025-06-12	26.800	26.970	26.590	26.840	24.809	1,727,916
2025-06-11	26.750	26.860	26.650	26.650	24.633	907,964
2025-06-10	26.360	26.740	26.330	26.640	24.624	959,005
2025-06-06	26.530	26.580	26.270	26.390	24.393	758,514
2025-06-05	26.700	26.710	26.250	26.450	24.448	914,738
2025-06-04	26.730	26.970	26.600	26.600	24.587	1,459,479
2025-06-03	26.740	26.820	26.435	26.530	24.522	1,167,760
2025-06-02	26.500	26.780	26.500	26.690	24.670	601,909
2025-05-30	26.350	26.750	26.160	26.670	24.651	3,588,533
2025-05-29	26.770	26.810	26.350	26.350	24.356	2,209,945
2025-05-28	26.380	26.850	26.290	26.670	24.651	913,641
2025-05-27	26.410	26.540	26.100	26.250	24.263	590,803
2025-05-26	26.060	26.340	25.970	26.300	24.309	731,900
2025-05-23	26.190	26.330	25.970	26.200	24.217	927,900

← NewerPage 6 of 22 · 1,269 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.