Get our best money-saving hacks and pro tips now

Sonic Healthcare Limited (SHL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

34.84

+0.23

(+0.66%)

At close: 04:10PM AEDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	34.65	35.05	34.61	34.84	34.84	894,511
31 Mar 2023	34.65	35.05	34.61	34.84	34.84	897,590
30 Mar 2023	34.54	34.76	34.31	34.61	34.61	1,426,570
29 Mar 2023	34.11	34.66	34.09	34.53	34.53	1,329,885
28 Mar 2023	34.86	34.86	34.25	34.49	34.49	1,755,800
27 Mar 2023	34.16	34.76	33.91	34.57	34.57	1,101,420
24 Mar 2023	33.88	33.97	33.60	33.75	33.75	861,512
23 Mar 2023	34.25	34.28	33.92	34.09	34.09	1,263,889
22 Mar 2023	34.24	34.35	33.82	34.16	34.16	699,799
21 Mar 2023	34.10	34.14	33.74	33.99	33.99	696,616
20 Mar 2023	33.37	34.00	33.37	33.82	33.82	687,354
17 Mar 2023	34.29	34.49	33.57	33.86	33.86	2,453,535
16 Mar 2023	34.65	34.66	33.72	34.26	34.26	2,037,942
15 Mar 2023	33.19	34.13	33.12	34.04	34.04	1,257,683
14 Mar 2023	33.36	33.50	33.12	33.48	33.48	1,326,133
13 Mar 2023	33.60	33.62	33.05	33.58	33.58	864,417
10 Mar 2023	33.45	33.98	33.43	33.85	33.85	1,028,309
09 Mar 2023	33.69	33.92	33.40	33.75	33.75	1,146,955
08 Mar 2023	33.07	33.70	32.90	33.52	33.52	1,884,190
07 Mar 2023	32.43	33.02	32.37	32.96	32.96	1,146,091
06 Mar 2023	0.42 Dividend
06 Mar 2023	33.20	33.41	33.00	33.09	32.67	912,885
03 Mar 2023	32.23	32.44	31.91	32.32	31.91	1,037,974
02 Mar 2023	31.71	31.98	31.60	31.81	31.41	1,421,000
01 Mar 2023	32.28	32.40	31.90	32.04	31.63	912,312
28 Feb 2023	32.62	32.77	32.21	32.21	31.80	2,294,569
27 Feb 2023	32.87	32.92	32.39	32.83	32.41	798,647
24 Feb 2023	32.83	33.10	32.72	33.10	32.68	1,107,318
23 Feb 2023	32.88	33.34	32.70	33.23	32.81	1,321,079
22 Feb 2023	32.43	32.86	32.27	32.70	32.28	1,170,431
21 Feb 2023	32.59	33.05	32.54	32.72	32.30	1,127,306
20 Feb 2023	33.19	33.25	32.38	32.77	32.35	1,400,152
17 Feb 2023	32.74	33.45	32.68	33.45	33.03	2,075,452
16 Feb 2023	30.76	33.20	30.47	33.20	32.78	3,914,137
15 Feb 2023	28.68	29.16	28.53	29.06	28.69	1,655,674
14 Feb 2023	28.52	28.83	28.50	28.68	28.32	1,236,486
13 Feb 2023	28.50	28.62	28.07	28.30	27.94	1,321,490
10 Feb 2023	28.67	29.03	28.56	28.78	28.41	979,846
09 Feb 2023	29.26	29.42	28.77	28.84	28.47	1,813,356
08 Feb 2023	29.94	29.94	29.06	29.21	28.84	2,315,715
07 Feb 2023	30.64	31.04	30.05	30.10	29.72	2,124,356
06 Feb 2023	31.26	31.60	30.96	31.14	30.74	832,927
03 Feb 2023	32.00	32.33	31.76	31.84	31.44	1,348,890
02 Feb 2023	31.40	31.61	31.33	31.40	31.00	946,935
01 Feb 2023	31.65	31.67	31.22	31.32	30.92	813,343
31 Jan 2023	31.59	31.72	31.23	31.58	31.18	1,540,122
30 Jan 2023	31.88	31.97	31.44	31.60	31.20	997,027
27 Jan 2023	31.65	31.68	31.28	31.53	31.13	809,905
25 Jan 2023	31.82	32.12	31.61	31.70	31.30	759,374
24 Jan 2023	31.83	31.97	31.59	31.89	31.49	866,527
23 Jan 2023	31.68	31.73	31.22	31.51	31.11	931,060
20 Jan 2023	31.69	31.81	31.33	31.45	31.05	980,888
19 Jan 2023	31.80	31.92	31.33	31.66	31.26	768,534
18 Jan 2023	31.65	31.83	31.26	31.37	30.97	790,026
17 Jan 2023	31.43	31.67	31.35	31.37	30.97	648,230
16 Jan 2023	31.28	31.37	31.02	31.28	30.88	655,664
13 Jan 2023	30.89	30.95	30.56	30.71	30.32	966,245
12 Jan 2023	30.90	31.06	30.65	30.76	30.37	741,111
11 Jan 2023	30.53	30.82	30.45	30.78	30.39	437,162
10 Jan 2023	30.53	30.73	30.31	30.46	30.07	625,558
09 Jan 2023	30.13	30.54	30.09	30.45	30.06	580,023
06 Jan 2023	29.65	30.00	29.54	29.95	29.57	488,357
05 Jan 2023	30.32	30.57	30.06	30.11	29.73	646,169
04 Jan 2023	30.06	30.34	29.82	30.26	29.88	811,656
03 Jan 2023	30.15	30.29	29.61	29.61	29.23	525,868
30 Dec 2022	30.00	30.30	29.97	29.97	29.59	534,097
29 Dec 2022	30.11	30.24	29.72	29.94	29.56	475,058
28 Dec 2022	29.95	30.28	29.74	29.78	29.40	542,097
23 Dec 2022	30.18	30.34	29.96	30.18	29.80	410,749
22 Dec 2022	30.04	30.38	29.94	30.27	29.89	693,574
21 Dec 2022	29.72	30.05	29.62	29.75	29.37	1,098,358
20 Dec 2022	30.38	30.50	29.34	29.56	29.18	1,969,190
19 Dec 2022	30.60	31.22	30.50	30.76	30.37	1,015,445
16 Dec 2022	30.54	30.86	30.38	30.38	29.99	1,938,702
15 Dec 2022	30.21	31.06	30.21	30.68	30.29	1,176,738
14 Dec 2022	30.75	31.06	30.66	30.90	30.51	1,049,184
13 Dec 2022	30.29	30.74	30.18	30.64	30.25	927,924
12 Dec 2022	29.97	30.38	29.97	30.16	29.78	1,117,423
09 Dec 2022	30.50	30.64	29.93	30.20	29.82	1,629,975
08 Dec 2022	30.94	31.12	30.42	30.42	30.03	1,197,376
07 Dec 2022	31.33	31.35	30.74	30.84	30.45	1,392,879
06 Dec 2022	31.89	31.93	31.52	31.55	31.15	1,347,311
05 Dec 2022	32.05	32.17	31.79	31.99	31.58	956,416
02 Dec 2022	31.86	32.23	31.70	32.19	31.78	1,140,818
01 Dec 2022	32.60	32.67	31.50	31.80	31.40	1,039,580
30 Nov 2022	31.63	32.31	31.58	32.28	31.87	3,429,013
29 Nov 2022	31.99	31.99	31.42	31.68	31.28	861,426
28 Nov 2022	31.95	32.03	31.50	31.68	31.28	1,138,365
25 Nov 2022	31.97	32.31	31.89	32.01	31.60	632,980
24 Nov 2022	31.87	31.99	31.55	31.77	31.37	734,704
23 Nov 2022	31.87	32.21	31.73	32.21	31.80	656,209
22 Nov 2022	31.60	31.76	31.25	31.65	31.25	2,095,013
21 Nov 2022	31.96	31.98	31.43	31.56	31.16	996,908
18 Nov 2022	32.50	32.58	31.60	31.90	31.50	988,715
17 Nov 2022	31.96	32.74	31.11	32.67	32.26	1,504,463
16 Nov 2022	32.75	32.82	32.19	32.29	31.88	786,277
15 Nov 2022	32.70	33.50	32.66	33.13	32.71	582,565
14 Nov 2022	33.10	33.16	32.66	32.75	32.33	939,287
11 Nov 2022	33.50	33.74	33.29	33.53	33.10	1,060,730
10 Nov 2022	32.33	32.60	32.11	32.50	32.09	672,244
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,715.78+629.99(+1.50%)

Get our best money-saving hacks and pro tips now

Sonic Healthcare Limited (SHL.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,715.78
+629.99(+1.50%)