Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sonic Healthcare Limited (SHL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

30.89

-0.21

(-0.68%)

As of 10:40AM AEDT. Market open.

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	30.90	31.20	30.85	30.89	30.89	79,230
08 Dec 2023	30.16	31.18	30.03	31.10	31.10	1,804,088
07 Dec 2023	30.60	30.67	30.26	30.27	30.27	1,559,627
06 Dec 2023	29.27	30.21	29.26	30.12	30.12	1,399,249
05 Dec 2023	29.12	29.39	28.96	29.37	29.37	1,144,643
04 Dec 2023	29.16	29.49	28.73	28.91	28.91	955,846
01 Dec 2023	29.35	29.44	28.69	29.12	29.12	890,668
30 Nov 2023	28.92	29.47	28.87	29.17	29.17	2,861,311
29 Nov 2023	29.00	29.28	28.76	28.91	28.91	1,482,302
28 Nov 2023	28.90	29.29	28.80	29.06	29.06	858,651
27 Nov 2023	28.60	28.93	28.50	28.78	28.78	1,286,620
24 Nov 2023	28.73	29.01	28.54	28.56	28.56	628,723
23 Nov 2023	28.70	28.95	28.68	28.79	28.79	1,134,687
22 Nov 2023	29.19	29.34	28.90	28.90	28.90	766,597
21 Nov 2023	29.25	29.34	28.93	29.23	29.23	974,260
20 Nov 2023	29.54	29.60	29.12	29.13	29.13	991,996
17 Nov 2023	29.42	29.69	29.33	29.48	29.48	2,454,793
16 Nov 2023	30.00	30.09	28.89	29.23	29.23	2,354,991
15 Nov 2023	30.51	30.64	30.26	30.50	30.50	1,007,357
14 Nov 2023	30.18	30.35	29.92	29.96	29.96	1,040,167
13 Nov 2023	30.38	30.46	30.11	30.11	30.11	1,433,376
10 Nov 2023	30.28	30.48	30.10	30.44	30.44	1,108,181
09 Nov 2023	30.40	30.50	30.25	30.39	30.39	1,029,620
08 Nov 2023	29.81	30.32	29.75	30.32	30.32	985,627
07 Nov 2023	29.83	30.11	29.76	29.81	29.81	964,174
06 Nov 2023	29.25	29.85	29.19	29.70	29.70	810,144
03 Nov 2023	29.43	29.63	29.30	29.52	29.52	895,079
02 Nov 2023	29.34	29.37	29.07	29.20	29.20	764,397
01 Nov 2023	28.76	29.03	28.71	29.03	29.03	705,180
31 Oct 2023	28.72	29.12	28.63	28.75	28.75	1,293,093
30 Oct 2023	28.49	28.92	28.40	28.69	28.69	923,580
27 Oct 2023	28.68	28.94	28.60	28.84	28.84	785,886
26 Oct 2023	28.55	28.71	28.36	28.68	28.68	1,118,103
25 Oct 2023	29.09	29.38	28.55	28.77	28.77	928,531
24 Oct 2023	29.49	29.73	29.01	29.02	29.02	808,876
23 Oct 2023	29.18	29.60	29.18	29.52	29.52	406,624
20 Oct 2023	29.45	29.45	29.03	29.27	29.27	838,126
19 Oct 2023	29.40	29.66	29.35	29.62	29.62	659,314
18 Oct 2023	29.80	29.94	29.60	29.73	29.73	731,548
17 Oct 2023	30.03	30.13	29.69	29.69	29.69	1,019,737
16 Oct 2023	30.22	30.28	29.85	30.13	30.13	812,039
13 Oct 2023	29.62	30.14	29.42	30.14	30.14	913,456
12 Oct 2023	30.23	30.52	30.04	30.11	30.11	1,167,827
11 Oct 2023	30.15	30.17	29.59	30.17	30.17	1,210,077
10 Oct 2023	29.93	30.14	29.86	29.92	29.92	1,094,721
09 Oct 2023	29.30	29.72	29.30	29.63	29.63	713,535
06 Oct 2023	29.39	29.51	29.30	29.44	29.44	976,430
05 Oct 2023	29.15	29.59	29.12	29.53	29.53	842,822
04 Oct 2023	29.02	29.34	28.93	29.09	29.09	1,812,498
03 Oct 2023	29.54	29.70	29.19	29.19	29.19	2,012,154
02 Oct 2023	29.81	30.00	29.75	29.88	29.88	675,622
29 Sept 2023	29.70	30.04	29.64	29.80	29.80	886,033
28 Sept 2023	30.02	30.29	29.56	29.76	29.76	1,452,323
27 Sept 2023	30.40	30.50	30.24	30.32	30.32	762,898
26 Sept 2023	30.65	30.77	30.45	30.48	30.48	978,639
25 Sept 2023	30.46	30.76	30.41	30.63	30.63	711,375
22 Sept 2023	29.90	30.66	29.90	30.60	30.60	1,343,946
21 Sept 2023	29.88	30.40	29.88	30.36	30.36	1,677,239
20 Sept 2023	30.26	30.38	29.96	30.06	30.06	1,713,539
19 Sept 2023	30.81	30.88	30.41	30.45	30.45	1,268,699
18 Sept 2023	31.05	31.24	30.93	31.00	31.00	1,849,930
15 Sept 2023	31.00	31.38	30.84	31.02	31.02	2,674,562
14 Sept 2023	31.00	31.25	30.92	31.09	31.09	989,896
13 Sept 2023	31.10	31.28	30.92	31.10	31.10	1,696,551
12 Sept 2023	30.81	31.44	30.81	31.39	31.39	1,337,556
11 Sept 2023	30.92	31.13	30.68	30.95	30.95	2,632,126
08 Sept 2023	31.04	31.28	30.94	31.10	31.10	2,284,077
07 Sept 2023	31.18	31.32	30.94	31.12	31.12	1,283,904
06 Sept 2023	31.60	31.64	31.15	31.34	31.34	1,282,754
06 Sept 2023	0.62 Dividend
05 Sept 2023	32.00	32.39	32.00	32.39	31.77	886,088
04 Sept 2023	32.23	32.44	32.12	32.12	31.51	573,273
01 Sept 2023	32.13	32.23	31.97	32.20	31.58	1,417,487
31 Aug 2023	32.40	32.58	32.16	32.16	31.54	2,097,081
30 Aug 2023	32.20	32.42	32.14	32.31	31.69	1,021,446
29 Aug 2023	32.11	32.18	31.85	31.99	31.38	1,799,937
28 Aug 2023	32.20	32.46	32.15	32.21	31.59	842,594
25 Aug 2023	31.55	31.89	31.30	31.88	31.27	1,536,210
24 Aug 2023	31.90	32.34	31.90	32.08	31.47	1,445,190
23 Aug 2023	32.10	32.22	31.78	31.89	31.28	1,351,326
22 Aug 2023	32.22	32.29	31.98	32.11	31.50	1,757,661
21 Aug 2023	32.55	32.72	32.12	32.25	31.63	1,609,996
18 Aug 2023	31.96	33.20	31.93	32.57	31.95	2,657,021
17 Aug 2023	32.36	33.04	31.72	32.03	31.42	3,508,159
16 Aug 2023	34.14	34.52	33.85	33.97	33.32	1,424,137
15 Aug 2023	33.77	34.21	33.77	34.08	33.43	882,573
14 Aug 2023	34.06	34.40	33.77	33.81	33.16	743,685
11 Aug 2023	34.38	34.40	34.03	34.14	33.49	561,705
10 Aug 2023	34.05	34.53	34.05	34.27	33.61	770,487
09 Aug 2023	34.19	34.26	34.10	34.21	33.56	614,999
08 Aug 2023	34.06	34.34	34.01	34.25	33.59	896,178
07 Aug 2023	33.98	34.32	33.93	34.05	33.40	606,609
04 Aug 2023	34.18	34.37	33.78	34.10	33.45	1,150,992
03 Aug 2023	34.53	34.88	34.17	34.46	33.80	793,454
02 Aug 2023	35.12	35.12	34.48	34.53	33.87	879,265
01 Aug 2023	34.73	35.24	34.64	35.12	34.45	549,250
31 July 2023	35.15	35.21	34.91	35.15	34.48	582,551
28 July 2023	35.35	35.35	34.80	34.92	34.25	684,580
27 July 2023	34.90	35.54	34.90	35.50	34.82	1,224,521
26 July 2023	35.34	35.46	35.07	35.16	34.49	665,671
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,417.30+11.70(+0.16%)

ASX 2007,205.30+10.40(+0.14%)

AUD/USD0.6581-0.0022(-0.33%)

OIL71.21-0.02(-0.03%)

GOLD2,022.30+7.80(+0.39%)

Bitcoin AUD66,532.45+81.62(+0.12%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sonic Healthcare Limited (SHL.AX)

ALL ORDS
7,417.30
+11.70(+0.16%)

ASX 200
7,205.30
+10.40(+0.14%)

AUD/USD
0.6581
-0.0022(-0.33%)

OIL
71.21
-0.02(-0.03%)

GOLD
2,022.30
+7.80(+0.39%)

Bitcoin AUD
66,532.45
+81.62(+0.12%)