Australia markets closed

Sonic Healthcare Limited (SHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
31.84+0.44 (+1.40%)
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202332.0032.3331.7631.8431.841,342,650
03 Feb 202332.0032.3331.7631.8431.841,348,890
02 Feb 202331.4031.6131.3331.4031.40946,935
01 Feb 202331.6531.6731.2231.3231.32813,343
31 Jan 202331.5931.7231.2331.5831.581,540,122
30 Jan 202331.8831.9731.4431.6031.60997,027
27 Jan 202331.6531.6831.2831.5331.53809,905
25 Jan 202331.8232.1231.6131.7031.70759,374
24 Jan 202331.8331.9731.5931.8931.89866,527
23 Jan 202331.6831.7331.2231.5131.51931,060
20 Jan 202331.6931.8131.3331.4531.45980,888
19 Jan 202331.8031.9231.3331.6631.66768,534
18 Jan 202331.6531.8331.2631.3731.37790,026
17 Jan 202331.4331.6731.3531.3731.37648,230
16 Jan 202331.2831.3731.0231.2831.28655,664
13 Jan 202330.8930.9530.5630.7130.71966,245
12 Jan 202330.9031.0630.6530.7630.76741,111
11 Jan 202330.5330.8230.4530.7830.78437,162
10 Jan 202330.5330.7330.3130.4630.46625,558
09 Jan 202330.1330.5430.0930.4530.45580,023
06 Jan 202329.6530.0029.5429.9529.95488,357
05 Jan 202330.3230.5730.0630.1130.11646,169
04 Jan 202330.0630.3429.8230.2630.26811,656
03 Jan 202330.1530.2929.6129.6129.61525,868
30 Dec 202230.0030.3029.9729.9729.97534,097
29 Dec 202230.1130.2429.7229.9429.94475,058
28 Dec 202229.9530.2829.7429.7829.78542,097
23 Dec 202230.1830.3429.9630.1830.18410,749
22 Dec 202230.0430.3829.9430.2730.27693,574
21 Dec 202229.7230.0529.6229.7529.751,098,358
20 Dec 202230.3830.5029.3429.5629.561,969,190
19 Dec 202230.6031.2230.5030.7630.761,015,445
16 Dec 202230.5430.8630.3830.3830.381,938,702
15 Dec 202230.2131.0630.2130.6830.681,176,738
14 Dec 202230.7531.0630.6630.9030.901,049,184
13 Dec 202230.2930.7430.1830.6430.64927,924
12 Dec 202229.9730.3829.9730.1630.161,117,423
09 Dec 202230.5030.6429.9330.2030.201,629,975
08 Dec 202230.9431.1230.4230.4230.421,197,376
07 Dec 202231.3331.3530.7430.8430.841,392,879
06 Dec 202231.8931.9331.5231.5531.551,347,311
05 Dec 202232.0532.1731.7931.9931.99956,416
02 Dec 202231.8632.2331.7032.1932.191,140,818
01 Dec 202232.6032.6731.5031.8031.801,039,580
30 Nov 202231.6332.3131.5832.2832.283,429,013
29 Nov 202231.9931.9931.4231.6831.68861,426
28 Nov 202231.9532.0331.5031.6831.681,138,365
25 Nov 202231.9732.3131.8932.0132.01632,980
24 Nov 202231.8731.9931.5531.7731.77734,704
23 Nov 202231.8732.2131.7332.2132.21656,209
22 Nov 202231.6031.7631.2531.6531.652,095,013
21 Nov 202231.9631.9831.4331.5631.56996,908
18 Nov 202232.5032.5831.6031.9031.90988,715
17 Nov 202231.9632.7431.1132.6732.671,504,463
16 Nov 202232.7532.8232.1932.2932.29786,277
15 Nov 202232.7033.5032.6633.1333.13582,565
14 Nov 202233.1033.1632.6632.7532.75939,287
11 Nov 202233.5033.7433.2933.5333.531,060,730
10 Nov 202232.3332.6032.1132.5032.50672,244
09 Nov 202232.5832.6832.2732.2732.27744,668
08 Nov 202232.1532.4732.1132.4132.41592,661
07 Nov 202232.3432.4732.1332.3032.30530,810
04 Nov 202232.2032.3231.9432.1932.19784,992
03 Nov 202232.2132.3731.9532.2832.28792,552
02 Nov 202233.0633.3532.9533.0033.001,013,451
01 Nov 202232.9733.2332.6033.0533.05862,424
31 Oct 202232.6532.7732.3932.7732.77993,084
28 Oct 202232.0432.4232.0132.2932.29911,295
27 Oct 202232.5032.5032.0732.0732.071,302,952
26 Oct 202231.9032.4831.6332.2432.241,437,450
25 Oct 202231.3031.7231.2731.5931.59844,704
24 Oct 202231.1031.3831.0131.1531.151,352,005
21 Oct 202230.4930.9930.2230.7930.791,139,265
20 Oct 202230.8230.8330.3630.5930.591,230,048
19 Oct 202231.1031.4130.9231.0531.05934,201
18 Oct 202230.7131.1030.6431.1031.10886,432
17 Oct 202230.3530.5230.0830.4530.45909,329
14 Oct 202230.2930.7230.2930.5530.55784,012
13 Oct 202230.1030.2529.8029.9929.99899,894
12 Oct 202230.3530.6330.2130.2930.291,022,373
11 Oct 202230.7630.9230.5330.5530.551,242,796
10 Oct 202231.2231.2730.7730.7830.78764,335
07 Oct 202231.7331.7631.3731.6131.61915,839
06 Oct 202231.6331.9531.4531.8131.81795,051
05 Oct 202231.9532.1231.6931.8731.871,184,622
04 Oct 202231.0531.4130.7931.3731.371,362,026
03 Oct 202230.6330.7330.3730.5030.50669,413
30 Sept 202230.5030.8330.4030.5830.581,534,644
29 Sept 202230.9631.1730.7330.7630.761,234,303
28 Sept 202230.1230.6229.8330.5530.551,779,358
27 Sept 202229.9630.4729.8830.4330.431,684,665
26 Sept 202229.4830.2929.3729.9529.951,457,860
23 Sept 202229.7229.9129.4329.6729.671,541,399
21 Sept 202230.0430.5330.0430.3230.321,259,094
20 Sept 202230.6230.6630.2330.5230.521,303,307
19 Sept 202231.2231.2830.6730.6730.67812,360
16 Sept 202231.6932.0031.3031.4031.401,939,636
15 Sept 202232.4232.4231.7031.7431.741,496,419
14 Sept 202232.1932.5832.0932.4432.441,153,026
13 Sept 202233.2533.3833.0133.0733.07853,846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...