Sonic Healthcare Limited (SHL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:18PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.29 | 26.69 | 26.26 | 26.42 | 26.42 | 891,058 |
| 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 |
| 04 Mar 2024 | 29.25 | 29.32 | 28.57 | 28.57 | 28.57 | 1,288,926 |
| 01 Mar 2024 | 29.11 | 29.30 | 28.72 | 29.15 | 29.15 | 1,148,027 |
| 01 Mar 2024 | 0.43 Dividend | |||||
| 29 Feb 2024 | 29.38 | 29.96 | 29.35 | 29.85 | 29.42 | 3,015,446 |
| 28 Feb 2024 | 29.20 | 29.41 | 28.92 | 29.30 | 28.88 | 1,118,246 |
| 27 Feb 2024 | 29.08 | 29.42 | 29.04 | 29.30 | 28.88 | 1,255,307 |
| 26 Feb 2024 | 29.36 | 29.55 | 29.21 | 29.39 | 28.97 | 1,157,589 |
| 23 Feb 2024 | 28.94 | 29.44 | 28.81 | 29.30 | 28.88 | 1,552,569 |
| 22 Feb 2024 | 28.92 | 29.16 | 28.69 | 28.97 | 28.55 | 1,785,098 |
| 21 Feb 2024 | 28.59 | 29.26 | 28.11 | 29.10 | 28.68 | 2,425,509 |
| 20 Feb 2024 | 30.44 | 30.65 | 28.96 | 29.24 | 28.82 | 2,795,340 |
| 19 Feb 2024 | 32.07 | 32.19 | 31.58 | 31.71 | 31.25 | 901,651 |
| 16 Feb 2024 | 32.31 | 32.32 | 31.80 | 31.94 | 31.48 | 1,481,061 |
| 15 Feb 2024 | 32.25 | 32.57 | 31.82 | 32.05 | 31.59 | 1,069,968 |
| 14 Feb 2024 | 31.76 | 32.25 | 31.71 | 32.15 | 31.69 | 751,083 |
| 13 Feb 2024 | 32.05 | 32.49 | 32.00 | 32.36 | 31.89 | 1,395,903 |
| 12 Feb 2024 | 31.85 | 32.26 | 31.74 | 32.11 | 31.65 | 788,918 |
| 09 Feb 2024 | 31.64 | 31.82 | 31.51 | 31.80 | 31.34 | 894,961 |
| 08 Feb 2024 | 31.48 | 31.65 | 31.25 | 31.44 | 30.99 | 1,241,340 |
| 07 Feb 2024 | 31.40 | 31.60 | 31.14 | 31.27 | 30.82 | 1,043,055 |
| 06 Feb 2024 | 31.82 | 31.91 | 31.43 | 31.43 | 30.98 | 939,862 |
| 05 Feb 2024 | 31.73 | 32.18 | 31.69 | 31.93 | 31.47 | 608,298 |
| 02 Feb 2024 | 31.90 | 32.03 | 31.71 | 31.81 | 31.35 | 956,678 |
| 01 Feb 2024 | 32.17 | 32.17 | 31.54 | 31.59 | 31.13 | 1,222,178 |
| 31 Jan 2024 | 32.33 | 32.44 | 31.97 | 32.02 | 31.56 | 1,170,131 |
| 30 Jan 2024 | 31.95 | 32.38 | 31.80 | 32.17 | 31.71 | 637,281 |
| 29 Jan 2024 | 31.56 | 31.88 | 31.50 | 31.80 | 31.34 | 664,618 |
| 25 Jan 2024 | 31.43 | 31.78 | 31.33 | 31.56 | 31.11 | 786,115 |
| 24 Jan 2024 | 31.69 | 31.71 | 31.35 | 31.47 | 31.02 | 658,784 |
| 23 Jan 2024 | 31.46 | 31.92 | 31.43 | 31.75 | 31.29 | 785,519 |
| 22 Jan 2024 | 31.16 | 31.60 | 31.03 | 31.46 | 31.01 | 822,811 |
| 19 Jan 2024 | 30.91 | 31.20 | 30.85 | 31.13 | 30.68 | 932,276 |
| 18 Jan 2024 | 31.12 | 31.32 | 30.46 | 30.62 | 30.18 | 1,917,741 |
| 17 Jan 2024 | 31.45 | 31.57 | 31.28 | 31.42 | 30.97 | 1,122,645 |
| 16 Jan 2024 | 31.61 | 31.71 | 31.50 | 31.60 | 31.14 | 824,409 |
| 15 Jan 2024 | 32.05 | 32.10 | 31.90 | 31.97 | 31.51 | 63,501 |
| 12 Jan 2024 | 32.00 | 32.11 | 31.78 | 31.99 | 31.53 | 734,946 |
| 11 Jan 2024 | 31.85 | 32.09 | 31.69 | 32.03 | 31.57 | 712,608 |
| 10 Jan 2024 | 32.01 | 32.20 | 31.67 | 31.82 | 31.36 | 479,842 |
| 09 Jan 2024 | 31.87 | 32.11 | 31.70 | 31.87 | 31.41 | 685,783 |
| 08 Jan 2024 | 31.36 | 31.66 | 31.30 | 31.45 | 31.00 | 733,536 |
| 05 Jan 2024 | 31.45 | 31.79 | 31.35 | 31.69 | 31.23 | 553,252 |
| 04 Jan 2024 | 31.50 | 31.78 | 31.35 | 31.51 | 31.06 | 1,198,596 |
| 03 Jan 2024 | 32.12 | 32.22 | 31.88 | 31.89 | 31.43 | 635,804 |
| 02 Jan 2024 | 32.20 | 32.28 | 31.99 | 32.21 | 31.75 | 359,741 |
| 29 Dec 2023 | 32.05 | 32.12 | 31.87 | 32.08 | 31.62 | 458,088 |
| 28 Dec 2023 | 32.24 | 32.26 | 31.82 | 32.08 | 31.62 | 505,825 |
| 27 Dec 2023 | 32.15 | 32.15 | 31.75 | 31.82 | 31.36 | 562,638 |
| 22 Dec 2023 | 31.72 | 31.85 | 31.55 | 31.60 | 31.14 | 1,151,627 |
| 21 Dec 2023 | 31.74 | 31.95 | 31.51 | 31.69 | 31.23 | 1,214,285 |
| 20 Dec 2023 | 31.73 | 32.00 | 31.44 | 31.58 | 31.13 | 1,566,178 |
| 19 Dec 2023 | 31.27 | 31.51 | 31.00 | 31.37 | 30.92 | 1,091,191 |
| 18 Dec 2023 | 31.57 | 31.59 | 31.25 | 31.33 | 30.88 | 772,302 |
| 15 Dec 2023 | 31.85 | 31.91 | 31.47 | 31.63 | 31.17 | 3,631,127 |
| 14 Dec 2023 | 32.12 | 32.20 | 31.49 | 31.70 | 31.24 | 1,693,374 |
| 13 Dec 2023 | 31.58 | 31.67 | 31.37 | 31.47 | 31.02 | 1,153,148 |
| 12 Dec 2023 | 31.27 | 31.67 | 31.19 | 31.52 | 31.07 | 1,608,969 |
| 11 Dec 2023 | 30.90 | 31.39 | 30.85 | 31.20 | 30.75 | 1,595,655 |
| 08 Dec 2023 | 30.16 | 31.18 | 30.03 | 31.10 | 30.65 | 1,804,088 |
| 07 Dec 2023 | 30.60 | 30.67 | 30.26 | 30.27 | 29.83 | 1,559,627 |
| 06 Dec 2023 | 29.27 | 30.21 | 29.26 | 30.12 | 29.69 | 1,399,249 |
| 05 Dec 2023 | 29.12 | 29.39 | 28.96 | 29.37 | 28.95 | 1,144,643 |
| 04 Dec 2023 | 29.16 | 29.49 | 28.73 | 28.91 | 28.49 | 955,846 |
| 01 Dec 2023 | 29.35 | 29.44 | 28.69 | 29.12 | 28.70 | 890,668 |
| *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.