Sonic Healthcare Limited (SHL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 26.96 | 27.25 | 26.90 | 27.24 | 27.24 | 977,327 |
| 25 July 2024 | 26.35 | 26.84 | 26.24 | 26.68 | 26.68 | 1,146,582 |
| 24 July 2024 | 26.77 | 26.80 | 26.45 | 26.48 | 26.48 | 662,537 |
| 23 July 2024 | 26.70 | 26.92 | 26.62 | 26.82 | 26.82 | 795,331 |
| 22 July 2024 | 26.57 | 26.64 | 26.40 | 26.59 | 26.59 | 534,196 |
| 19 July 2024 | 26.40 | 26.69 | 26.22 | 26.69 | 26.69 | 1,117,713 |
| 18 July 2024 | 26.68 | 26.75 | 26.40 | 26.68 | 26.68 | 1,039,867 |
| 17 July 2024 | 26.47 | 26.92 | 26.40 | 26.65 | 26.65 | 1,246,242 |
| 16 July 2024 | 26.28 | 26.35 | 26.00 | 26.25 | 26.25 | 917,509 |
| 15 July 2024 | 26.42 | 26.58 | 26.19 | 26.25 | 26.25 | 1,135,530 |
| 12 July 2024 | 25.97 | 26.47 | 25.95 | 26.30 | 26.30 | 994,425 |
| 11 July 2024 | 26.04 | 26.07 | 25.60 | 25.84 | 25.84 | 973,618 |
| 10 July 2024 | 25.82 | 25.93 | 25.61 | 25.83 | 25.83 | 588,085 |
| 09 July 2024 | 25.97 | 26.06 | 25.86 | 25.95 | 25.95 | 805,230 |
| 08 July 2024 | 26.06 | 26.13 | 25.78 | 25.78 | 25.78 | 975,356 |
| 05 July 2024 | 25.81 | 26.17 | 25.70 | 26.10 | 26.10 | 907,879 |
| 04 July 2024 | 25.50 | 25.79 | 25.46 | 25.75 | 25.75 | 923,330 |
| 03 July 2024 | 25.62 | 25.89 | 25.48 | 25.48 | 25.48 | 1,156,069 |
| 02 July 2024 | 25.45 | 25.68 | 25.38 | 25.55 | 25.55 | 1,038,119 |
| 01 July 2024 | 26.02 | 26.12 | 25.66 | 25.66 | 25.66 | 1,064,345 |
| 28 June 2024 | 26.50 | 26.64 | 26.30 | 26.30 | 26.30 | 1,453,632 |
| 27 June 2024 | 26.00 | 26.38 | 25.96 | 26.37 | 26.37 | 1,193,333 |
| 26 June 2024 | 26.12 | 26.98 | 25.84 | 26.25 | 26.25 | 1,879,448 |
| 25 June 2024 | 26.75 | 26.92 | 26.58 | 26.74 | 26.74 | 1,204,149 |
| 24 June 2024 | 27.10 | 27.12 | 26.52 | 26.54 | 26.54 | 1,533,088 |
| 21 June 2024 | 26.96 | 27.19 | 26.86 | 27.15 | 27.15 | 4,691,769 |
| 20 June 2024 | 27.30 | 27.30 | 26.65 | 26.72 | 26.72 | 3,203,050 |
| 19 June 2024 | 26.45 | 26.66 | 26.39 | 26.61 | 26.61 | 1,725,141 |
| 18 June 2024 | 25.84 | 26.39 | 25.78 | 26.39 | 26.39 | 1,788,403 |
| 17 June 2024 | 25.51 | 25.87 | 25.39 | 25.81 | 25.81 | 1,236,507 |
| 14 June 2024 | 25.35 | 25.49 | 25.21 | 25.34 | 25.34 | 1,153,718 |
| 13 June 2024 | 25.03 | 25.26 | 24.89 | 25.25 | 25.25 | 1,494,020 |
| 12 June 2024 | 24.77 | 25.03 | 24.57 | 25.00 | 25.00 | 1,237,873 |
| 11 June 2024 | 25.01 | 25.18 | 24.57 | 24.84 | 24.84 | 1,789,229 |
| 07 June 2024 | 24.78 | 24.98 | 24.58 | 24.98 | 24.98 | 935,633 |
| 06 June 2024 | 24.59 | 24.78 | 24.48 | 24.72 | 24.72 | 1,017,201 |
| 05 June 2024 | 24.00 | 24.37 | 24.00 | 24.36 | 24.36 | 1,483,813 |
| 04 June 2024 | 23.94 | 24.18 | 23.83 | 24.04 | 24.04 | 1,394,632 |
| 03 June 2024 | 24.60 | 24.73 | 24.17 | 24.17 | 24.17 | 1,315,016 |
| 31 May 2024 | 24.40 | 24.53 | 23.94 | 24.33 | 24.33 | 8,223,352 |
| 30 May 2024 | 23.87 | 24.01 | 23.77 | 24.00 | 24.00 | 2,011,774 |
| 29 May 2024 | 24.01 | 24.32 | 23.98 | 24.10 | 24.10 | 2,353,891 |
| 28 May 2024 | 24.51 | 24.68 | 24.18 | 24.18 | 24.18 | 1,794,650 |
| 27 May 2024 | 24.76 | 24.96 | 24.33 | 24.48 | 24.48 | 1,501,226 |
| 24 May 2024 | 25.06 | 25.06 | 24.68 | 24.68 | 24.68 | 1,440,393 |
| 23 May 2024 | 24.75 | 25.45 | 24.74 | 25.44 | 25.44 | 1,683,434 |
| 22 May 2024 | 24.75 | 24.90 | 24.40 | 24.55 | 24.55 | 3,633,190 |
| 21 May 2024 | 24.69 | 25.17 | 23.58 | 25.01 | 25.01 | 6,660,434 |
| 20 May 2024 | 26.61 | 26.95 | 26.42 | 26.61 | 26.61 | 1,025,642 |
| 17 May 2024 | 26.81 | 27.10 | 26.63 | 26.63 | 26.63 | 848,384 |
| 16 May 2024 | 27.00 | 27.23 | 26.89 | 27.04 | 27.04 | 1,971,198 |
| 15 May 2024 | 27.59 | 27.59 | 26.69 | 26.69 | 26.69 | 1,662,625 |
| 14 May 2024 | 27.03 | 27.62 | 27.03 | 27.62 | 27.62 | 1,629,950 |
| 13 May 2024 | 26.70 | 27.11 | 26.56 | 27.02 | 27.02 | 976,106 |
| 10 May 2024 | 26.58 | 26.76 | 26.43 | 26.76 | 26.76 | 1,008,350 |
| 09 May 2024 | 26.60 | 26.73 | 26.48 | 26.60 | 26.60 | 873,536 |
| 08 May 2024 | 26.70 | 26.96 | 26.56 | 26.56 | 26.56 | 963,616 |
| 07 May 2024 | 26.45 | 26.66 | 26.22 | 26.62 | 26.62 | 1,057,025 |
| 06 May 2024 | 26.12 | 26.37 | 26.06 | 26.28 | 26.28 | 727,764 |
| 03 May 2024 | 26.06 | 26.24 | 26.03 | 26.12 | 26.12 | 960,128 |
| 02 May 2024 | 26.38 | 26.45 | 25.92 | 25.94 | 25.94 | 1,751,963 |
| 01 May 2024 | 26.45 | 26.53 | 26.35 | 26.35 | 26.35 | 1,015,063 |
| 30 Apr 2024 | 26.80 | 26.92 | 26.60 | 26.77 | 26.77 | 1,299,304 |
| 29 Apr 2024 | 26.51 | 26.82 | 26.38 | 26.76 | 26.76 | 946,396 |
| 26 Apr 2024 | 26.29 | 26.69 | 26.26 | 26.34 | 26.34 | 1,790,294 |
| 24 Apr 2024 | 26.91 | 27.13 | 26.74 | 26.74 | 26.74 | 1,214,228 |
| 23 Apr 2024 | 26.62 | 26.91 | 26.61 | 26.85 | 26.85 | 747,064 |
| 22 Apr 2024 | 26.52 | 26.68 | 26.27 | 26.45 | 26.45 | 1,230,108 |
| 19 Apr 2024 | 25.85 | 26.39 | 25.77 | 26.27 | 26.27 | 1,591,418 |
| 18 Apr 2024 | 25.81 | 26.23 | 25.72 | 25.91 | 25.91 | 1,478,433 |
| 17 Apr 2024 | 26.33 | 26.46 | 25.99 | 25.99 | 25.99 | 1,769,766 |
| 16 Apr 2024 | 26.41 | 26.55 | 26.11 | 26.47 | 26.47 | 1,991,081 |
| 15 Apr 2024 | 26.77 | 26.93 | 26.53 | 26.73 | 26.73 | 1,601,244 |
| 12 Apr 2024 | 27.31 | 27.55 | 27.07 | 27.07 | 27.07 | 1,608,030 |
| 11 Apr 2024 | 28.18 | 28.19 | 27.55 | 27.55 | 27.55 | 1,744,627 |
| 10 Apr 2024 | 28.96 | 29.09 | 28.69 | 28.69 | 28.69 | 903,732 |
| 09 Apr 2024 | 28.99 | 29.04 | 28.70 | 28.77 | 28.77 | 1,403,157 |
| 08 Apr 2024 | 28.99 | 29.19 | 28.99 | 29.08 | 29.08 | 846,664 |
| 05 Apr 2024 | 28.80 | 29.15 | 28.75 | 28.95 | 28.95 | 972,311 |
| 04 Apr 2024 | 29.26 | 29.28 | 28.95 | 29.05 | 29.05 | 1,726,079 |
| 03 Apr 2024 | 28.95 | 29.21 | 28.79 | 29.03 | 29.03 | 1,151,705 |
| 02 Apr 2024 | 29.14 | 29.40 | 29.03 | 29.33 | 29.33 | 1,429,733 |
| 28 Mar 2024 | 29.39 | 29.61 | 29.12 | 29.41 | 29.41 | 1,582,699 |
| 27 Mar 2024 | 29.07 | 29.41 | 28.96 | 29.28 | 29.28 | 1,424,630 |
| 26 Mar 2024 | 28.92 | 29.42 | 28.92 | 29.18 | 29.18 | 1,351,626 |
| 25 Mar 2024 | 28.36 | 29.14 | 28.36 | 28.96 | 28.96 | 1,760,635 |
| 22 Mar 2024 | 28.14 | 28.57 | 28.03 | 28.54 | 28.54 | 1,911,914 |
| 21 Mar 2024 | 26.98 | 28.27 | 26.98 | 28.13 | 28.13 | 3,540,413 |
| 20 Mar 2024 | 27.28 | 27.57 | 27.10 | 27.29 | 27.29 | 1,621,712 |
| 19 Mar 2024 | 27.70 | 27.80 | 27.13 | 27.35 | 27.35 | 1,638,525 |
| 18 Mar 2024 | 27.95 | 28.05 | 27.73 | 27.87 | 27.87 | 956,027 |
| 15 Mar 2024 | 27.95 | 28.22 | 27.92 | 28.05 | 28.05 | 3,364,195 |
| 14 Mar 2024 | 28.36 | 28.48 | 27.97 | 28.01 | 28.01 | 1,174,293 |
| 13 Mar 2024 | 28.20 | 28.61 | 28.20 | 28.40 | 28.40 | 1,292,305 |
| 12 Mar 2024 | 28.35 | 28.49 | 28.02 | 28.02 | 28.02 | 1,410,735 |
| 11 Mar 2024 | 28.29 | 28.47 | 28.12 | 28.47 | 28.47 | 748,178 |
| 08 Mar 2024 | 28.32 | 28.64 | 28.27 | 28.48 | 28.48 | 1,074,361 |
| 07 Mar 2024 | 28.33 | 28.36 | 27.96 | 28.16 | 28.16 | 1,177,972 |
| 06 Mar 2024 | 27.96 | 28.31 | 27.83 | 28.21 | 28.21 | 1,137,072 |
| 05 Mar 2024 | 28.63 | 28.75 | 28.04 | 28.04 | 28.04 | 1,426,121 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.