Sonic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	28.000	28.845	27.960	28.680	26.089	819,867
2024-11-25	28.100	28.480	27.960	27.960	25.434	2,104,160
2024-11-22	27.970	28.250	27.800	27.970	25.443	907,016
2024-11-21	27.680	27.980	27.490	27.650	25.152	774,379
2024-11-20	27.960	28.260	27.600	27.790	25.279	1,035,227
2024-11-19	26.510	28.195	26.430	27.990	25.461	1,641,232
2024-11-18	25.860	26.270	25.790	26.200	23.833	887,022
2024-11-15	26.150	26.170	25.610	25.890	23.551	1,020,255
2024-11-14	26.480	26.650	26.240	26.380	23.997	783,159
2024-11-13	26.400	26.560	26.070	26.460	24.069	1,050,910
2024-11-12	27.300	27.440	26.450	26.690	24.279	1,191,246
2024-11-11	27.200	27.290	26.980	27.220	24.761	936,944
2024-11-08	27.300	27.360	27.010	27.170	24.715	609,123
2024-11-07	27.180	27.590	27.010	27.130	24.679	753,833
2024-11-06	26.840	27.210	26.670	27.210	24.752	742,446
2024-11-05	26.500	26.670	26.450	26.630	24.224	427,916
2024-11-04	26.670	26.890	26.410	26.530	24.133	708,528
2024-11-01	26.790	26.840	26.530	26.640	24.233	619,630
2024-10-31	27.200	27.260	26.740	26.930	24.497	823,757
2024-10-30	27.410	27.740	27.200	27.200	24.743	1,655,113
2024-10-29	27.750	27.800	27.360	27.460	24.979	759,023
2024-10-28	27.630	27.750	27.500	27.670	25.170	464,076
2024-10-25	27.700	28.000	27.630	27.670	25.170	631,690
2024-10-24	26.950	27.880	26.765	27.640	25.143	1,394,008
2024-10-23	26.740	27.340	26.650	27.150	24.697	622,165
2024-10-22	26.800	26.900	26.600	26.730	24.315	853,482
2024-10-21	27.100	27.290	27.070	27.160	24.706	1,296,171
2024-10-18	27.240	27.300	26.930	27.070	24.624	652,971
2024-10-17	27.700	27.700	27.170	27.250	24.788	810,643
2024-10-16	27.720	27.870	27.520	27.520	25.034	850,949
2024-10-15	27.400	27.750	27.340	27.750	25.243	613,090
2024-10-14	27.340	27.390	27.140	27.240	24.779	441,548
2024-10-11	27.220	27.330	27.060	27.180	24.724	556,091
2024-10-10	27.420	27.720	27.240	27.360	24.888	824,979
2024-10-09	26.950	27.480	26.900	27.360	24.888	701,149
2024-10-08	26.740	26.890	26.570	26.860	24.433	711,809
2024-10-07	27.200	27.290	26.900	26.910	24.479	339,423
2024-10-04	27.060	27.340	26.820	27.160	24.706	516,725
2024-10-03	27.190	27.400	27.110	27.310	24.843	684,264
2024-10-02	26.700	27.210	26.570	27.210	24.752	776,152
2024-10-01	26.970	27.190	26.770	27.040	24.597	803,641
2024-09-30	26.800	27.290	26.740	27.230	24.770	1,259,304
2024-09-27	26.550	26.800	26.490	26.690	24.279	470,701
2024-09-26	26.340	26.630	26.140	26.600	24.197	977,315
2024-09-25	26.440	26.520	26.010	26.270	23.897	834,656
2024-09-24	26.200	26.520	26.000	26.440	24.051	1,206,777
2024-09-23	26.090	26.210	25.770	26.140	23.778	1,105,943
2024-09-20	26.860	26.870	26.280	26.290	23.915	2,941,755
2024-09-19	27.270	27.280	26.830	26.880	24.451	1,395,493
2024-09-18	27.060	27.230	26.810	27.230	24.770	638,631
2024-09-17	27.300	27.420	27.110	27.270	24.806	772,479
2024-09-16	27.130	27.195	26.960	27.190	24.733	708,631
2024-09-13	27.080	27.160	26.780	27.020	24.579	1,035,595
2024-09-12	26.640	27.000	26.570	26.950	24.515	969,315
2024-09-11	26.900	26.910	26.310	26.530	24.133	875,581
2024-09-10	27.130	27.190	26.810	26.850	24.424	911,680
2024-09-09	26.850	27.050	26.850	26.980	24.542	1,109,180
2024-09-06	27.020	27.190	26.820	27.190	24.733	640,750
2024-09-05	26.880	27.170	26.630	27.140	24.688	891,361
2024-09-04	27.230	27.240	26.720	26.910	24.479	896,308

← NewerPage 9 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.