Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	27.500	28.190	27.330	28.100	25.561	1,545,751
2025-02-21	28.380	28.410	27.250	27.380	24.906	1,383,470
2025-02-20	28.070	28.780	27.650	28.050	25.516	1,677,688
2025-02-19	28.180	28.870	28.040	28.840	26.234	1,115,776
2025-02-18	28.840	28.900	28.270	28.340	25.780	1,317,710
2025-02-17	28.820	29.100	28.620	28.990	26.371	679,326
2025-02-14	28.900	29.220	28.870	28.900	26.289	605,534
2025-02-13	28.750	29.020	28.710	28.820	26.216	714,407
2025-02-12	28.490	28.880	28.420	28.790	26.189	839,759
2025-02-11	28.440	28.645	28.330	28.540	25.961	1,223,575
2025-02-10	28.140	28.490	28.130	28.420	25.852	1,704,295
2025-02-07	28.200	28.380	28.070	28.230	25.679	405,091
2025-02-06	28.450	28.480	28.240	28.290	25.734	753,889
2025-02-05	28.250	28.350	27.990	28.190	25.643	634,945
2025-02-04	28.450	28.450	28.200	28.200	25.652	836,696
2025-02-03	28.020	28.330	27.910	28.230	25.679	747,579
2025-01-31	28.540	28.680	28.380	28.550	25.971	1,069,970
2025-01-30	28.690	28.730	28.400	28.470	25.898	658,217
2025-01-29	28.170	28.740	28.070	28.620	26.034	844,230
2025-01-28	28.030	28.490	27.950	28.130	25.589	958,624
2025-01-24	28.070	28.160	27.905	27.990	25.461	643,087
2025-01-23	27.920	27.920	27.680	27.870	25.352	825,173
2025-01-22	28.120	28.320	27.995	28.030	25.498	841,103
2025-01-21	27.690	28.075	27.510	27.900	25.379	820,844
2025-01-20	27.760	27.870	27.510	27.860	25.343	653,759
2025-01-17	27.960	27.980	27.610	27.630	25.134	566,246
2025-01-16	28.010	28.050	27.660	27.790	25.279	972,922
2025-01-15	27.790	27.905	27.640	27.880	25.361	690,285
2025-01-14	27.650	28.000	27.650	27.910	25.388	641,595
2025-01-13	27.870	27.930	27.505	27.630	25.134	695,335
2025-01-10	28.090	28.160	27.770	27.990	25.461	490,497
2025-01-09	28.190	28.240	27.920	28.050	25.516	607,496
2025-01-08	28.110	28.370	28.000	28.240	25.689	672,266
2025-01-07	27.900	28.340	27.840	28.190	25.643	802,609
2025-01-06	27.770	27.920	27.695	27.830	25.316	573,883
2025-01-03	27.350	27.600	27.290	27.560	25.070	534,513
2025-01-02	26.990	27.390	26.910	27.350	24.879	498,233
2024-12-31	27.020	27.230	26.900	27.010	24.570	592,751
2024-12-30	27.260	27.330	27.030	27.230	24.770	680,326
2024-12-27	27.480	27.530	27.260	27.440	24.961	640,370
2024-12-24	27.420	27.680	27.360	27.560	25.070	312,689
2024-12-23	27.480	27.550	27.250	27.410	24.934	561,166
2024-12-20	27.440	27.600	27.040	27.170	24.715	2,122,041
2024-12-19	27.480	27.650	27.300	27.500	25.015	1,260,886
2024-12-18	28.150	28.190	27.790	27.920	25.397	1,089,050
2024-12-17	27.650	28.250	27.610	28.060	25.525	1,000,471
2024-12-16	27.970	28.000	27.700	27.790	25.279	1,056,208
2024-12-13	27.970	28.200	27.920	28.020	25.488	743,483
2024-12-12	28.190	28.400	28.060	28.100	25.561	702,765
2024-12-11	28.480	28.625	28.280	28.280	25.725	997,730
2024-12-10	28.840	28.840	28.440	28.440	25.870	1,324,160
2024-12-09	28.650	28.930	27.760	28.600	26.016	853,768
2024-12-06	28.480	28.750	28.290	28.570	25.989	1,110,470
2024-12-05	28.970	29.350	28.830	28.830	26.225	1,102,511
2024-12-04	28.570	29.100	28.510	28.870	26.262	848,339
2024-12-03	29.010	29.180	28.730	28.760	26.162	1,318,868
2024-12-02	28.700	29.060	28.520	28.990	26.371	886,760
2024-11-29	28.540	28.680	28.350	28.570	25.989	782,890
2024-11-28	28.450	28.910	28.420	28.590	26.007	1,071,616
2024-11-27	28.680	28.780	28.430	28.440	25.870	848,135

← NewerPage 8 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.