Sonic Healthcare Limited (SHL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 27.13 | 27.19 | 26.81 | 26.85 | 26.85 | 911,680 |
| 09 Sept 2024 | 26.85 | 27.05 | 26.85 | 26.98 | 26.98 | 1,109,180 |
| 06 Sept 2024 | 27.02 | 27.19 | 26.82 | 27.19 | 27.19 | 640,750 |
| 05 Sept 2024 | 26.88 | 27.17 | 26.63 | 27.14 | 27.14 | 891,361 |
| 04 Sept 2024 | 27.23 | 27.24 | 26.72 | 26.91 | 26.91 | 896,308 |
| 04 Sept 2024 | 0.63 Dividend | |||||
| 03 Sept 2024 | 27.84 | 28.17 | 27.77 | 27.96 | 27.33 | 797,024 |
| 02 Sept 2024 | 27.68 | 27.96 | 27.53 | 27.87 | 27.24 | 582,865 |
| 30 Aug 2024 | 27.99 | 28.00 | 27.57 | 27.68 | 27.06 | 1,691,570 |
| 29 Aug 2024 | 27.65 | 27.87 | 27.53 | 27.85 | 27.22 | 949,563 |
| 28 Aug 2024 | 28.19 | 28.24 | 27.67 | 27.79 | 27.16 | 939,949 |
| 27 Aug 2024 | 28.12 | 28.42 | 28.10 | 28.27 | 27.63 | 682,880 |
| 26 Aug 2024 | 27.78 | 28.16 | 27.67 | 28.12 | 27.49 | 748,130 |
| 23 Aug 2024 | 27.91 | 27.95 | 27.39 | 27.77 | 27.14 | 1,026,255 |
| 22 Aug 2024 | 27.94 | 28.22 | 27.07 | 27.94 | 27.31 | 1,762,186 |
| 21 Aug 2024 | 27.43 | 27.72 | 27.16 | 27.72 | 27.10 | 1,102,259 |
| 20 Aug 2024 | 27.91 | 27.99 | 27.47 | 27.54 | 26.92 | 598,792 |
| 19 Aug 2024 | 27.64 | 27.97 | 27.50 | 27.85 | 27.22 | 526,305 |
| 16 Aug 2024 | 28.00 | 28.00 | 27.74 | 27.81 | 27.18 | 1,069,352 |
| 15 Aug 2024 | 27.79 | 27.99 | 27.68 | 27.94 | 27.31 | 693,501 |
| 14 Aug 2024 | 27.44 | 27.73 | 27.36 | 27.73 | 27.11 | 931,173 |
| 13 Aug 2024 | 27.42 | 27.44 | 27.05 | 27.20 | 26.59 | 660,998 |
| 12 Aug 2024 | 27.52 | 27.60 | 27.35 | 27.45 | 26.83 | 517,797 |
| 09 Aug 2024 | 27.31 | 27.55 | 27.31 | 27.39 | 26.77 | 665,805 |
| 08 Aug 2024 | 26.80 | 27.19 | 26.79 | 27.19 | 26.58 | 841,737 |
| 07 Aug 2024 | 26.71 | 27.24 | 26.58 | 27.03 | 26.42 | 1,519,696 |
| 06 Aug 2024 | 27.00 | 27.04 | 26.66 | 26.92 | 26.31 | 955,111 |
| 05 Aug 2024 | 27.20 | 27.34 | 27.08 | 27.24 | 26.63 | 1,340,218 |
| 02 Aug 2024 | 27.03 | 27.58 | 26.88 | 27.53 | 26.91 | 1,358,801 |
| 01 Aug 2024 | 27.72 | 27.72 | 27.37 | 27.41 | 26.79 | 719,004 |
| 31 July 2024 | 27.33 | 27.69 | 27.32 | 27.66 | 27.04 | 1,016,373 |
| 30 July 2024 | 27.23 | 27.33 | 27.09 | 27.23 | 26.62 | 705,994 |
| 29 July 2024 | 27.34 | 27.45 | 27.06 | 27.41 | 26.79 | 766,118 |
| 26 July 2024 | 26.96 | 27.25 | 26.90 | 27.24 | 26.63 | 977,327 |
| 25 July 2024 | 26.35 | 26.84 | 26.24 | 26.68 | 26.08 | 1,146,582 |
| 24 July 2024 | 26.77 | 26.80 | 26.45 | 26.48 | 25.88 | 662,537 |
| 23 July 2024 | 26.70 | 26.92 | 26.62 | 26.82 | 26.22 | 795,331 |
| 22 July 2024 | 26.57 | 26.64 | 26.40 | 26.59 | 25.99 | 534,196 |
| 19 July 2024 | 26.40 | 26.69 | 26.22 | 26.69 | 26.09 | 1,117,713 |
| 18 July 2024 | 26.68 | 26.75 | 26.40 | 26.68 | 26.08 | 1,039,867 |
| 17 July 2024 | 26.47 | 26.92 | 26.40 | 26.65 | 26.05 | 1,246,242 |
| 16 July 2024 | 26.28 | 26.35 | 26.00 | 26.25 | 25.66 | 917,509 |
| 15 July 2024 | 26.42 | 26.58 | 26.19 | 26.25 | 25.66 | 1,135,530 |
| 12 July 2024 | 25.97 | 26.47 | 25.95 | 26.30 | 25.71 | 994,425 |
| 11 July 2024 | 26.04 | 26.07 | 25.60 | 25.84 | 25.26 | 973,618 |
| 10 July 2024 | 25.82 | 25.93 | 25.61 | 25.83 | 25.25 | 588,085 |
| 09 July 2024 | 25.97 | 26.06 | 25.86 | 25.95 | 25.37 | 805,230 |
| 08 July 2024 | 26.06 | 26.13 | 25.78 | 25.78 | 25.20 | 975,356 |
| 05 July 2024 | 25.81 | 26.17 | 25.70 | 26.10 | 25.51 | 907,879 |
| 04 July 2024 | 25.50 | 25.79 | 25.46 | 25.75 | 25.17 | 923,330 |
| 03 July 2024 | 25.62 | 25.89 | 25.48 | 25.48 | 24.91 | 1,156,069 |
| 02 July 2024 | 25.45 | 25.68 | 25.38 | 25.55 | 24.97 | 1,038,119 |
| 01 July 2024 | 26.02 | 26.12 | 25.66 | 25.66 | 25.08 | 1,064,345 |
| 28 June 2024 | 26.50 | 26.64 | 26.30 | 26.30 | 25.71 | 1,453,632 |
| 27 June 2024 | 26.00 | 26.38 | 25.96 | 26.37 | 25.78 | 1,193,333 |
| 26 June 2024 | 26.12 | 26.98 | 25.84 | 26.25 | 25.66 | 1,879,448 |
| 25 June 2024 | 26.75 | 26.92 | 26.58 | 26.74 | 26.14 | 1,204,149 |
| 24 June 2024 | 27.10 | 27.12 | 26.52 | 26.54 | 25.94 | 1,533,088 |
| 21 June 2024 | 26.96 | 27.19 | 26.86 | 27.15 | 26.54 | 4,691,769 |
| 20 June 2024 | 27.30 | 27.30 | 26.65 | 26.72 | 26.12 | 3,203,050 |
| 19 June 2024 | 26.45 | 26.66 | 26.39 | 26.61 | 26.01 | 1,725,141 |
| 18 June 2024 | 25.84 | 26.39 | 25.78 | 26.39 | 25.80 | 1,788,403 |
| 17 June 2024 | 25.51 | 25.87 | 25.39 | 25.81 | 25.23 | 1,236,507 |
| 14 June 2024 | 25.35 | 25.49 | 25.21 | 25.34 | 24.77 | 1,153,718 |
| 13 June 2024 | 25.03 | 25.26 | 24.89 | 25.25 | 24.68 | 1,494,020 |
| 12 June 2024 | 24.77 | 25.03 | 24.57 | 25.00 | 24.44 | 1,237,873 |
| 11 June 2024 | 25.01 | 25.18 | 24.57 | 24.84 | 24.28 | 1,789,229 |
| 07 June 2024 | 24.78 | 24.98 | 24.58 | 24.98 | 24.42 | 935,633 |
| 06 June 2024 | 24.59 | 24.78 | 24.48 | 24.72 | 24.16 | 1,017,201 |
| 05 June 2024 | 24.00 | 24.37 | 24.00 | 24.36 | 23.81 | 1,483,813 |
| 04 June 2024 | 23.94 | 24.18 | 23.83 | 24.04 | 23.50 | 1,394,632 |
| 03 June 2024 | 24.60 | 24.73 | 24.17 | 24.17 | 23.63 | 1,315,016 |
| 31 May 2024 | 24.40 | 24.53 | 23.94 | 24.33 | 23.78 | 8,223,352 |
| 30 May 2024 | 23.87 | 24.01 | 23.77 | 24.00 | 23.46 | 2,011,774 |
| 29 May 2024 | 24.01 | 24.32 | 23.98 | 24.10 | 23.56 | 2,353,891 |
| 28 May 2024 | 24.51 | 24.68 | 24.18 | 24.18 | 23.64 | 1,794,650 |
| 27 May 2024 | 24.76 | 24.96 | 24.33 | 24.48 | 23.93 | 1,501,226 |
| 24 May 2024 | 25.06 | 25.06 | 24.68 | 24.68 | 24.12 | 1,440,393 |
| 23 May 2024 | 24.75 | 25.45 | 24.74 | 25.44 | 24.87 | 1,683,434 |
| 22 May 2024 | 24.75 | 24.90 | 24.40 | 24.55 | 24.00 | 3,633,190 |
| 21 May 2024 | 24.69 | 25.17 | 23.58 | 25.01 | 24.45 | 6,660,434 |
| 20 May 2024 | 26.61 | 26.95 | 26.42 | 26.61 | 26.01 | 1,025,642 |
| 17 May 2024 | 26.81 | 27.10 | 26.63 | 26.63 | 26.03 | 848,384 |
| 16 May 2024 | 27.00 | 27.23 | 26.89 | 27.04 | 26.43 | 1,971,198 |
| 15 May 2024 | 27.59 | 27.59 | 26.69 | 26.69 | 26.09 | 1,662,625 |
| 14 May 2024 | 27.03 | 27.62 | 27.03 | 27.62 | 27.00 | 1,629,950 |
| 13 May 2024 | 26.70 | 27.11 | 26.56 | 27.02 | 26.41 | 976,106 |
| 10 May 2024 | 26.58 | 26.76 | 26.43 | 26.76 | 26.16 | 1,008,350 |
| 09 May 2024 | 26.60 | 26.73 | 26.48 | 26.60 | 26.00 | 873,536 |
| 08 May 2024 | 26.70 | 26.96 | 26.56 | 26.56 | 25.96 | 963,616 |
| 07 May 2024 | 26.45 | 26.66 | 26.22 | 26.62 | 26.02 | 1,057,025 |
| 06 May 2024 | 26.12 | 26.37 | 26.06 | 26.28 | 25.69 | 727,764 |
| 03 May 2024 | 26.06 | 26.24 | 26.03 | 26.12 | 25.53 | 960,128 |
| 02 May 2024 | 26.38 | 26.45 | 25.92 | 25.94 | 25.36 | 1,751,963 |
| 01 May 2024 | 26.45 | 26.53 | 26.35 | 26.35 | 25.76 | 1,015,063 |
| 30 Apr 2024 | 26.80 | 26.92 | 26.60 | 26.77 | 26.17 | 1,299,304 |
| 29 Apr 2024 | 26.51 | 26.82 | 26.38 | 26.76 | 26.16 | 946,396 |
| 26 Apr 2024 | 26.29 | 26.69 | 26.26 | 26.34 | 25.75 | 1,790,294 |
| 24 Apr 2024 | 26.91 | 27.13 | 26.74 | 26.74 | 26.14 | 1,214,228 |
| 23 Apr 2024 | 26.62 | 26.91 | 26.61 | 26.85 | 26.25 | 747,064 |
| *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.