Australia markets close in 4 hours 15 minutes

Sonic Healthcare Limited (SHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
31.78-0.21 (-0.66%)
As of 11:37AM AEDT. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202231.8931.9331.7331.7831.78292,685
05 Dec 202232.0532.1731.7931.9931.99956,416
02 Dec 202231.8632.2331.7032.1932.191,140,818
01 Dec 202232.6032.6731.5031.8031.801,039,580
30 Nov 202231.6332.3131.5832.2832.283,429,013
29 Nov 202231.9931.9931.4231.6831.68861,426
28 Nov 202231.9532.0331.5031.6831.681,138,365
25 Nov 202231.9732.3131.8932.0132.01632,980
24 Nov 202231.8731.9931.5531.7731.77734,704
23 Nov 202231.8732.2131.7332.2132.21656,209
22 Nov 202231.6031.7631.2531.6531.652,095,013
21 Nov 202231.9631.9831.4331.5631.56996,908
18 Nov 202232.5032.5831.6031.9031.90988,715
17 Nov 202231.9632.7431.1132.6732.671,504,463
16 Nov 202232.7532.8232.1932.2932.29786,277
15 Nov 202232.7033.5032.6633.1333.13582,565
14 Nov 202233.1033.1632.6632.7532.75939,287
11 Nov 202233.5033.7433.2933.5333.531,060,730
10 Nov 202232.3332.6032.1132.5032.50672,244
09 Nov 202232.5832.6832.2732.2732.27744,668
08 Nov 202232.1532.4732.1132.4132.41592,661
07 Nov 202232.3432.4732.1332.3032.30530,810
04 Nov 202232.2032.3231.9432.1932.19784,992
03 Nov 202232.2132.3731.9532.2832.28792,552
02 Nov 202233.0633.3532.9533.0033.001,013,451
01 Nov 202232.9733.2332.6033.0533.05862,424
31 Oct 202232.6532.7732.3932.7732.77993,084
28 Oct 202232.0432.4232.0132.2932.29911,295
27 Oct 202232.5032.5032.0732.0732.071,302,952
26 Oct 202231.9032.4831.6332.2432.241,437,450
25 Oct 202231.3031.7231.2731.5931.59844,704
24 Oct 202231.1031.3831.0131.1531.151,352,005
21 Oct 202230.4930.9930.2230.7930.791,139,265
20 Oct 202230.8230.8330.3630.5930.591,230,048
19 Oct 202231.1031.4130.9231.0531.05934,201
18 Oct 202230.7131.1030.6431.1031.10886,432
17 Oct 202230.3530.5230.0830.4530.45909,329
14 Oct 202230.2930.7230.2930.5530.55784,012
13 Oct 202230.1030.2529.8029.9929.99899,894
12 Oct 202230.3530.6330.2130.2930.291,022,373
11 Oct 202230.7630.9230.5330.5530.551,242,796
10 Oct 202231.2231.2730.7730.7830.78764,335
07 Oct 202231.7331.7631.3731.6131.61915,839
06 Oct 202231.6331.9531.4531.8131.81795,051
05 Oct 202231.9532.1231.6931.8731.871,184,622
04 Oct 202231.0531.4130.7931.3731.371,362,026
03 Oct 202230.6330.7330.3730.5030.50669,413
30 Sept 202230.5030.8330.4030.5830.581,534,644
29 Sept 202230.9631.1730.7330.7630.761,234,303
28 Sept 202230.1230.6229.8330.5530.551,779,358
27 Sept 202229.9630.4729.8830.4330.431,684,665
26 Sept 202229.4830.2929.3729.9529.951,457,860
23 Sept 202229.7229.9129.4329.6729.671,541,399
21 Sept 202230.0430.5330.0430.3230.321,259,094
20 Sept 202230.6230.6630.2330.5230.521,303,307
19 Sept 202231.2231.2830.6730.6730.67812,360
16 Sept 202231.6932.0031.3031.4031.401,939,636
15 Sept 202232.4232.4231.7031.7431.741,496,419
14 Sept 202232.1932.5832.0932.4432.441,153,026
13 Sept 202233.2533.3833.0133.0733.07853,846
12 Sept 202232.3533.1832.3533.0233.02604,749
09 Sept 202232.5432.7432.4332.5532.551,239,143
08 Sept 202232.4332.9532.4332.7732.771,449,580
07 Sept 202232.1332.3732.0032.2432.241,140,255
06 Sept 202232.8532.9232.2132.2332.23886,232
06 Sept 20220.6 Dividend
05 Sept 202233.5033.7933.2333.6233.02878,137
02 Sept 202233.9234.5533.6133.6133.01813,668
01 Sept 202233.8934.1133.5233.7233.121,211,689
31 Aug 202234.2334.3133.4634.0033.391,826,093
30 Aug 202234.1534.4633.8334.3533.741,007,302
29 Aug 202234.5634.7934.0534.1833.571,009,538
26 Aug 202235.9536.0635.1435.6334.99915,846
25 Aug 202235.2436.1735.2036.0035.362,079,301
24 Aug 202233.2235.2532.9635.2434.613,331,532
23 Aug 202232.9133.5332.5233.1932.601,427,051
22 Aug 202233.8433.8933.2933.3632.76917,311
19 Aug 202234.0534.3633.9034.0933.482,139,938
18 Aug 202234.2334.2933.7634.1033.49760,470
17 Aug 202234.0734.4833.9634.4033.79684,949
16 Aug 202233.9834.4733.8334.2433.63739,923
15 Aug 202233.6433.9433.5633.6433.04642,949
12 Aug 202234.2034.3233.4933.5932.99917,431
11 Aug 202234.1834.8434.1434.7534.13917,351
10 Aug 202234.5034.5833.8533.8533.251,016,809
09 Aug 202235.0035.1534.7734.8734.25554,085
08 Aug 202235.2635.2634.7734.8834.26713,158
05 Aug 202235.0035.6134.9735.6034.96770,148
04 Aug 202235.2135.3734.7534.8234.201,008,263
03 Aug 202235.0635.1634.6334.8234.20871,184
02 Aug 202235.0035.4034.7935.3434.71816,841
01 Aug 202234.4135.4134.3735.4034.771,400,586
29 July 202233.7834.4933.7834.2733.661,710,134
28 July 202233.5233.7233.0233.5132.911,149,807
27 July 202233.9834.1133.5433.7533.15932,062
26 July 202234.5234.6833.9533.9533.34726,919
25 July 202234.9934.9934.1334.4533.84720,778
22 July 202234.5034.9734.3834.7534.131,301,058
21 July 202233.9834.4933.8734.3933.781,029,896
20 July 202233.3934.0933.2533.6433.04949,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...