Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	32.00	32.33	31.76	31.84	31.84	1,342,650
03 Feb 2023	32.00	32.33	31.76	31.84	31.84	1,348,890
02 Feb 2023	31.40	31.61	31.33	31.40	31.40	946,935
01 Feb 2023	31.65	31.67	31.22	31.32	31.32	813,343
31 Jan 2023	31.59	31.72	31.23	31.58	31.58	1,540,122
30 Jan 2023	31.88	31.97	31.44	31.60	31.60	997,027
27 Jan 2023	31.65	31.68	31.28	31.53	31.53	809,905
25 Jan 2023	31.82	32.12	31.61	31.70	31.70	759,374
24 Jan 2023	31.83	31.97	31.59	31.89	31.89	866,527
23 Jan 2023	31.68	31.73	31.22	31.51	31.51	931,060
20 Jan 2023	31.69	31.81	31.33	31.45	31.45	980,888
19 Jan 2023	31.80	31.92	31.33	31.66	31.66	768,534
18 Jan 2023	31.65	31.83	31.26	31.37	31.37	790,026
17 Jan 2023	31.43	31.67	31.35	31.37	31.37	648,230
16 Jan 2023	31.28	31.37	31.02	31.28	31.28	655,664
13 Jan 2023	30.89	30.95	30.56	30.71	30.71	966,245
12 Jan 2023	30.90	31.06	30.65	30.76	30.76	741,111
11 Jan 2023	30.53	30.82	30.45	30.78	30.78	437,162
10 Jan 2023	30.53	30.73	30.31	30.46	30.46	625,558
09 Jan 2023	30.13	30.54	30.09	30.45	30.45	580,023
06 Jan 2023	29.65	30.00	29.54	29.95	29.95	488,357
05 Jan 2023	30.32	30.57	30.06	30.11	30.11	646,169
04 Jan 2023	30.06	30.34	29.82	30.26	30.26	811,656
03 Jan 2023	30.15	30.29	29.61	29.61	29.61	525,868
30 Dec 2022	30.00	30.30	29.97	29.97	29.97	534,097
29 Dec 2022	30.11	30.24	29.72	29.94	29.94	475,058
28 Dec 2022	29.95	30.28	29.74	29.78	29.78	542,097
23 Dec 2022	30.18	30.34	29.96	30.18	30.18	410,749
22 Dec 2022	30.04	30.38	29.94	30.27	30.27	693,574
21 Dec 2022	29.72	30.05	29.62	29.75	29.75	1,098,358
20 Dec 2022	30.38	30.50	29.34	29.56	29.56	1,969,190
19 Dec 2022	30.60	31.22	30.50	30.76	30.76	1,015,445
16 Dec 2022	30.54	30.86	30.38	30.38	30.38	1,938,702
15 Dec 2022	30.21	31.06	30.21	30.68	30.68	1,176,738
14 Dec 2022	30.75	31.06	30.66	30.90	30.90	1,049,184
13 Dec 2022	30.29	30.74	30.18	30.64	30.64	927,924
12 Dec 2022	29.97	30.38	29.97	30.16	30.16	1,117,423
09 Dec 2022	30.50	30.64	29.93	30.20	30.20	1,629,975
08 Dec 2022	30.94	31.12	30.42	30.42	30.42	1,197,376
07 Dec 2022	31.33	31.35	30.74	30.84	30.84	1,392,879
06 Dec 2022	31.89	31.93	31.52	31.55	31.55	1,347,311
05 Dec 2022	32.05	32.17	31.79	31.99	31.99	956,416
02 Dec 2022	31.86	32.23	31.70	32.19	32.19	1,140,818
01 Dec 2022	32.60	32.67	31.50	31.80	31.80	1,039,580
30 Nov 2022	31.63	32.31	31.58	32.28	32.28	3,429,013
29 Nov 2022	31.99	31.99	31.42	31.68	31.68	861,426
28 Nov 2022	31.95	32.03	31.50	31.68	31.68	1,138,365
25 Nov 2022	31.97	32.31	31.89	32.01	32.01	632,980
24 Nov 2022	31.87	31.99	31.55	31.77	31.77	734,704
23 Nov 2022	31.87	32.21	31.73	32.21	32.21	656,209
22 Nov 2022	31.60	31.76	31.25	31.65	31.65	2,095,013
21 Nov 2022	31.96	31.98	31.43	31.56	31.56	996,908
18 Nov 2022	32.50	32.58	31.60	31.90	31.90	988,715
17 Nov 2022	31.96	32.74	31.11	32.67	32.67	1,504,463
16 Nov 2022	32.75	32.82	32.19	32.29	32.29	786,277
15 Nov 2022	32.70	33.50	32.66	33.13	33.13	582,565
14 Nov 2022	33.10	33.16	32.66	32.75	32.75	939,287
11 Nov 2022	33.50	33.74	33.29	33.53	33.53	1,060,730
10 Nov 2022	32.33	32.60	32.11	32.50	32.50	672,244
09 Nov 2022	32.58	32.68	32.27	32.27	32.27	744,668
08 Nov 2022	32.15	32.47	32.11	32.41	32.41	592,661
07 Nov 2022	32.34	32.47	32.13	32.30	32.30	530,810
04 Nov 2022	32.20	32.32	31.94	32.19	32.19	784,992
03 Nov 2022	32.21	32.37	31.95	32.28	32.28	792,552
02 Nov 2022	33.06	33.35	32.95	33.00	33.00	1,013,451
01 Nov 2022	32.97	33.23	32.60	33.05	33.05	862,424
31 Oct 2022	32.65	32.77	32.39	32.77	32.77	993,084
28 Oct 2022	32.04	32.42	32.01	32.29	32.29	911,295
27 Oct 2022	32.50	32.50	32.07	32.07	32.07	1,302,952
26 Oct 2022	31.90	32.48	31.63	32.24	32.24	1,437,450
25 Oct 2022	31.30	31.72	31.27	31.59	31.59	844,704
24 Oct 2022	31.10	31.38	31.01	31.15	31.15	1,352,005
21 Oct 2022	30.49	30.99	30.22	30.79	30.79	1,139,265
20 Oct 2022	30.82	30.83	30.36	30.59	30.59	1,230,048
19 Oct 2022	31.10	31.41	30.92	31.05	31.05	934,201
18 Oct 2022	30.71	31.10	30.64	31.10	31.10	886,432
17 Oct 2022	30.35	30.52	30.08	30.45	30.45	909,329
14 Oct 2022	30.29	30.72	30.29	30.55	30.55	784,012
13 Oct 2022	30.10	30.25	29.80	29.99	29.99	899,894
12 Oct 2022	30.35	30.63	30.21	30.29	30.29	1,022,373
11 Oct 2022	30.76	30.92	30.53	30.55	30.55	1,242,796
10 Oct 2022	31.22	31.27	30.77	30.78	30.78	764,335
07 Oct 2022	31.73	31.76	31.37	31.61	31.61	915,839
06 Oct 2022	31.63	31.95	31.45	31.81	31.81	795,051
05 Oct 2022	31.95	32.12	31.69	31.87	31.87	1,184,622
04 Oct 2022	31.05	31.41	30.79	31.37	31.37	1,362,026
03 Oct 2022	30.63	30.73	30.37	30.50	30.50	669,413
30 Sept 2022	30.50	30.83	30.40	30.58	30.58	1,534,644
29 Sept 2022	30.96	31.17	30.73	30.76	30.76	1,234,303
28 Sept 2022	30.12	30.62	29.83	30.55	30.55	1,779,358
27 Sept 2022	29.96	30.47	29.88	30.43	30.43	1,684,665
26 Sept 2022	29.48	30.29	29.37	29.95	29.95	1,457,860
23 Sept 2022	29.72	29.91	29.43	29.67	29.67	1,541,399
21 Sept 2022	30.04	30.53	30.04	30.32	30.32	1,259,094
20 Sept 2022	30.62	30.66	30.23	30.52	30.52	1,303,307
19 Sept 2022	31.22	31.28	30.67	30.67	30.67	812,360
16 Sept 2022	31.69	32.00	31.30	31.40	31.40	1,939,636
15 Sept 2022	32.42	32.42	31.70	31.74	31.74	1,496,419
14 Sept 2022	32.19	32.58	32.09	32.44	32.44	1,153,026
13 Sept 2022	33.25	33.38	33.01	33.07	33.07	853,846
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6925-0.0157(-2.21%)

OIL73.24-2.64(-3.48%)

GOLD1,878.60-52.20(-2.70%)

BTC-AUD33,748.75-844.05(-2.44%)

Get our best money-saving hacks and pro tips now

Sonic Healthcare Limited (SHL.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6925
-0.0157(-2.21%)

OIL
73.24
-2.64(-3.48%)

GOLD
1,878.60
-52.20(-2.70%)

BTC-AUD
33,748.75
-844.05(-2.44%)