Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	26.670	26.730	26.080	26.270	24.282	951,443
2025-05-21	26.860	27.130	26.610	26.850	24.818	1,521,423
2025-05-20	26.640	26.810	26.550	26.730	24.707	1,179,576
2025-05-19	26.520	26.630	26.290	26.530	24.522	917,670
2025-05-16	26.550	26.610	26.330	26.600	24.587	944,369
2025-05-15	26.230	26.370	25.990	26.300	24.309	1,492,899
2025-05-14	26.570	26.610	26.080	26.160	24.180	871,287
2025-05-13	26.610	26.870	26.550	26.690	24.670	936,668
2025-05-12	26.880	26.930	26.400	26.490	24.485	972,593
2025-05-09	26.550	26.940	26.430	26.800	24.772	974,714
2025-05-08	26.610	26.630	26.320	26.520	24.513	920,495
2025-05-07	25.970	26.460	25.890	26.430	24.430	1,258,788
2025-05-06	26.010	26.350	26.010	26.140	24.162	891,573
2025-05-05	26.070	26.340	25.750	26.030	24.060	7,881,422
2025-05-02	25.700	26.185	25.660	26.060	24.088	1,791,118
2025-05-01	25.850	26.130	25.680	25.740	23.792	1,822,699
2025-04-30	26.050	26.260	25.900	26.080	24.106	2,211,017
2025-04-29	26.160	26.330	25.900	26.120	24.143	1,129,808
2025-04-28	25.680	26.180	25.650	26.020	24.051	2,256,065
2025-04-24	25.460	25.630	25.340	25.500	23.570	1,621,143
2025-04-23	25.230	25.670	25.230	25.570	23.635	871,158
2025-04-22	25.040	25.190	24.910	25.030	23.136	785,952
2025-04-17	25.110	25.390	25.050	25.380	23.459	755,363
2025-04-16	25.140	25.510	25.140	25.300	23.385	1,036,967
2025-04-15	25.230	25.370	25.020	25.220	23.311	949,436
2025-04-14	24.780	25.310	24.560	25.210	23.302	1,062,963
2025-04-11	24.850	24.960	24.600	24.800	22.923	1,405,337
2025-04-10	25.640	25.860	25.200	25.200	23.293	2,058,333
2025-04-09	25.050	25.270	24.650	24.830	22.951	1,173,581
2025-04-08	24.490	25.760	24.410	25.560	23.625	1,914,626
2025-04-07	25.180	25.800	24.460	24.630	22.766	1,991,360
2025-04-04	26.000	26.720	25.900	26.600	24.587	1,194,451
2025-04-03	25.520	25.980	25.280	25.950	23.986	850,181
2025-04-02	25.990	26.130	25.900	26.040	24.069	594,463
2025-04-01	25.800	25.900	25.480	25.900	23.940	579,800
2025-03-31	25.550	25.790	25.350	25.760	23.810	1,076,564
2025-03-28	25.900	26.020	25.680	25.780	23.829	1,128,683
2025-03-27	25.820	26.280	25.800	26.020	24.051	2,264,898
2025-03-26	25.630	26.020	25.630	25.860	23.903	932,218
2025-03-25	25.700	25.830	25.530	25.720	23.773	814,330
2025-03-24	25.810	25.860	25.440	25.660	23.718	607,980
2025-03-21	25.690	26.070	25.500	25.850	23.893	2,010,338
2025-03-20	25.420	25.930	25.420	25.810	23.857	1,226,367
2025-03-19	25.550	25.790	25.420	25.540	23.607	812,263
2025-03-18	25.700	25.820	25.520	25.590	23.653	746,506
2025-03-17	25.320	25.580	25.190	25.580	23.644	789,053
2025-03-14	25.260	25.290	25.050	25.270	23.357	967,234
2025-03-13	25.720	25.790	25.360	25.360	23.441	952,893
2025-03-12	25.790	25.860	25.480	25.700	23.755	1,216,080
2025-03-11	26.700	26.800	26.010	26.020	24.051	1,570,988
2025-03-10	26.770	27.020	26.660	26.820	24.790	739,813
2025-03-07	27.220	27.440	26.770	26.840	24.809	803,964
2025-03-06	27.380	27.450	27.070	27.380	25.308	1,095,839
2025-03-05	26.900	27.570	26.810	27.560	25.474	1,238,420
2025-03-04	27.500	27.740	27.360	27.740	25.234	708,862
2025-03-03	27.350	27.650	27.120	27.650	25.152	1,096,296
2025-02-28	27.810	27.880	27.380	27.450	24.970	2,049,136
2025-02-27	28.220	28.440	27.870	28.030	25.498	881,750
2025-02-26	28.310	28.370	27.960	28.140	25.598	766,514
2025-02-25	28.160	28.490	27.880	28.490	25.916	1,023,646

← NewerPage 7 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.