Australia markets open in 7 hours 25 minutes

Sonic Healthcare Limited (SHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
25.34+0.09 (+0.36%)
At close: 04:10PM AEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202425.3525.4925.2125.3425.341,153,718
13 June 202425.0325.2624.8925.2525.251,494,020
12 June 202424.7725.0324.5725.0025.001,237,873
11 June 202425.0125.1824.5724.8424.841,789,229
07 June 202424.7824.9824.5824.9824.98935,633
06 June 202424.5924.7824.4824.7224.721,017,201
05 June 202424.0024.3724.0024.3624.361,483,813
04 June 202423.9424.1823.8324.0424.041,394,632
03 June 202424.6024.7324.1724.1724.171,315,016
31 May 202424.4024.5323.9424.3324.338,223,352
30 May 202423.8724.0123.7724.0024.002,011,774
29 May 202424.0124.3223.9824.1024.102,353,891
28 May 202424.5124.6824.1824.1824.181,794,650
27 May 202424.7624.9624.3324.4824.481,501,226
24 May 202425.0625.0624.6824.6824.681,440,393
23 May 202424.7525.4524.7425.4425.441,683,434
22 May 202424.7524.9024.4024.5524.553,633,190
21 May 202424.6925.1723.5825.0125.016,660,434
20 May 202426.6126.9526.4226.6126.611,025,642
17 May 202426.8127.1026.6326.6326.63848,384
16 May 202427.0027.2326.8927.0427.041,971,198
15 May 202427.5927.5926.6926.6926.691,662,625
14 May 202427.0327.6227.0327.6227.621,629,950
13 May 202426.7027.1126.5627.0227.02976,106
10 May 202426.5826.7626.4326.7626.761,008,350
09 May 202426.6026.7326.4826.6026.60873,536
08 May 202426.7026.9626.5626.5626.56963,616
07 May 202426.4526.6626.2226.6226.621,057,025
06 May 202426.1226.3726.0626.2826.28727,764
03 May 202426.0626.2426.0326.1226.12960,128
02 May 202426.3826.4525.9225.9425.941,751,963
01 May 202426.4526.5326.3526.3526.351,015,063
30 Apr 202426.8026.9226.6026.7726.771,299,304
29 Apr 202426.5126.8226.3826.7626.76946,396
26 Apr 202426.2926.6926.2626.3426.341,790,294
24 Apr 202426.9127.1326.7426.7426.741,214,228
23 Apr 202426.6226.9126.6126.8526.85747,064
22 Apr 202426.5226.6826.2726.4526.451,230,108
19 Apr 202425.8526.3925.7726.2726.271,591,418
18 Apr 202425.8126.2325.7225.9125.911,478,433
17 Apr 202426.3326.4625.9925.9925.991,769,766
16 Apr 202426.4126.5526.1126.4726.471,991,081
15 Apr 202426.7726.9326.5326.7326.731,601,244
12 Apr 202427.3127.5527.0727.0727.071,608,030
11 Apr 202428.1828.1927.5527.5527.551,744,627
10 Apr 202428.9629.0928.6928.6928.69903,732
09 Apr 202428.9929.0428.7028.7728.771,403,157
08 Apr 202428.9929.1928.9929.0829.08846,664
05 Apr 202428.8029.1528.7528.9528.95972,311
04 Apr 202429.2629.2828.9529.0529.051,726,079
03 Apr 202428.9529.2128.7929.0329.031,151,705
02 Apr 202429.1429.4029.0329.3329.331,429,733
28 Mar 202429.3929.6129.1229.4129.411,582,699
27 Mar 202429.0729.4128.9629.2829.281,424,630
26 Mar 202428.9229.4228.9229.1829.181,351,626
25 Mar 202428.3629.1428.3628.9628.961,760,635
22 Mar 202428.1428.5728.0328.5428.541,911,914
21 Mar 202426.9828.2726.9828.1328.133,540,413
20 Mar 202427.2827.5727.1027.2927.291,621,712
19 Mar 202427.7027.8027.1327.3527.351,638,525
18 Mar 202427.9528.0527.7327.8727.87956,027
15 Mar 202427.9528.2227.9228.0528.053,364,195
14 Mar 202428.3628.4827.9728.0128.011,174,293
13 Mar 202428.2028.6128.2028.4028.401,292,305
12 Mar 202428.3528.4928.0228.0228.021,410,735
11 Mar 202428.2928.4728.1228.4728.47748,178
08 Mar 202428.3228.6428.2728.4828.481,074,361
07 Mar 202428.3328.3627.9628.1628.161,177,972
06 Mar 202427.9628.3127.8328.2128.211,137,072
05 Mar 202428.6328.7528.0428.0428.041,426,121
04 Mar 202429.2529.3228.5728.5728.571,288,926
01 Mar 202429.1129.3028.7229.1529.151,148,027
01 Mar 20240.43 Dividend
29 Feb 202429.3829.9629.3529.8529.423,015,446
28 Feb 202429.2029.4128.9229.3028.881,118,246
27 Feb 202429.0829.4229.0429.3028.881,255,307
26 Feb 202429.3629.5529.2129.3928.971,157,589
23 Feb 202428.9429.4428.8129.3028.881,552,569
22 Feb 202428.9229.1628.6928.9728.551,785,098
21 Feb 202428.5929.2628.1129.1028.682,425,509
20 Feb 202430.4430.6528.9629.2428.822,795,340
19 Feb 202432.0732.1931.5831.7131.25901,651
16 Feb 202432.3132.3231.8031.9431.481,481,061
15 Feb 202432.2532.5731.8232.0531.591,069,968
14 Feb 202431.7632.2531.7132.1531.69751,083
13 Feb 202432.0532.4932.0032.3631.891,395,903
12 Feb 202431.8532.2631.7432.1131.65788,918
09 Feb 202431.6431.8231.5131.8031.34894,961
08 Feb 202431.4831.6531.2531.4430.991,241,340
07 Feb 202431.4031.6031.1431.2730.821,043,055
06 Feb 202431.8231.9131.4331.4330.98939,862
05 Feb 202431.7332.1831.6931.9331.47608,298
02 Feb 202431.9032.0331.7131.8131.35956,678
01 Feb 202432.1732.1731.5431.5931.131,222,178
31 Jan 202432.3332.4431.9732.0231.561,170,131
30 Jan 202431.9532.3831.8032.1731.71637,281
29 Jan 202431.5631.8831.5031.8031.34664,618
25 Jan 202431.4331.7831.3331.5631.11786,115
24 Jan 202431.6931.7131.3531.4731.02658,784
23 Jan 202431.4631.9231.4331.7531.29785,519
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...