News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sonic Healthcare Limited (SHL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

30.76

+0.21

(+0.69%)

At close: 04:10PM AEST

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	32.35	33.18	32.35	33.02	33.02	604,749
09 Sept 2022	32.54	32.74	32.43	32.55	32.55	1,239,143
08 Sept 2022	32.43	32.95	32.43	32.77	32.77	1,449,580
07 Sept 2022	32.13	32.37	32.00	32.24	32.24	1,140,255
06 Sept 2022	32.85	32.92	32.21	32.23	32.23	886,232
06 Sept 2022	0.6 Dividend
05 Sept 2022	33.50	33.79	33.23	33.62	33.02	878,137
02 Sept 2022	33.92	34.55	33.61	33.61	33.01	813,668
01 Sept 2022	33.89	34.11	33.52	33.72	33.12	1,211,689
31 Aug 2022	34.23	34.31	33.46	34.00	33.39	1,826,093
30 Aug 2022	34.15	34.46	33.83	34.35	33.74	1,007,302
29 Aug 2022	34.56	34.79	34.05	34.18	33.57	1,009,538
26 Aug 2022	35.95	36.06	35.14	35.63	34.99	915,846
25 Aug 2022	35.24	36.17	35.20	36.00	35.36	2,079,301
24 Aug 2022	33.22	35.25	32.96	35.24	34.61	3,331,532
23 Aug 2022	32.91	33.53	32.52	33.19	32.60	1,427,051
22 Aug 2022	33.84	33.89	33.29	33.36	32.76	917,311
19 Aug 2022	34.05	34.36	33.90	34.09	33.48	2,139,938
18 Aug 2022	34.23	34.29	33.76	34.10	33.49	760,470
17 Aug 2022	34.07	34.48	33.96	34.40	33.79	684,949
16 Aug 2022	33.98	34.47	33.83	34.24	33.63	739,923
15 Aug 2022	33.64	33.94	33.56	33.64	33.04	642,949
12 Aug 2022	34.20	34.32	33.49	33.59	32.99	917,431
11 Aug 2022	34.18	34.84	34.14	34.75	34.13	917,351
10 Aug 2022	34.50	34.58	33.85	33.85	33.25	1,016,809
09 Aug 2022	35.00	35.15	34.77	34.87	34.25	554,085
08 Aug 2022	35.26	35.26	34.77	34.88	34.26	713,158
05 Aug 2022	35.00	35.61	34.97	35.60	34.96	770,148
04 Aug 2022	35.21	35.37	34.75	34.82	34.20	1,008,263
03 Aug 2022	35.06	35.16	34.63	34.82	34.20	871,184
02 Aug 2022	35.00	35.40	34.79	35.34	34.71	816,841
01 Aug 2022	34.41	35.41	34.37	35.40	34.77	1,400,586
29 July 2022	33.78	34.49	33.78	34.27	33.66	1,710,134
28 July 2022	33.52	33.72	33.02	33.51	32.91	1,149,807
27 July 2022	33.98	34.11	33.54	33.75	33.15	932,062
26 July 2022	34.52	34.68	33.95	33.95	33.34	726,919
25 July 2022	34.99	34.99	34.13	34.45	33.84	720,778
22 July 2022	34.50	34.97	34.38	34.75	34.13	1,301,058
21 July 2022	33.98	34.49	33.87	34.39	33.78	1,029,896
20 July 2022	33.39	34.09	33.25	33.64	33.04	949,244
19 July 2022	33.51	33.60	32.68	32.95	32.36	1,609,824
18 July 2022	34.11	34.24	33.84	34.20	33.59	447,672
15 July 2022	33.69	34.19	33.60	33.95	33.34	1,159,935
14 July 2022	33.25	33.80	33.25	33.46	32.86	676,282
13 July 2022	33.30	33.65	33.28	33.46	32.86	740,553
12 July 2022	33.98	33.98	33.35	33.60	33.00	817,095
11 July 2022	33.63	33.78	33.32	33.65	33.05	627,733
08 July 2022	33.02	33.41	32.84	33.30	32.71	646,599
07 July 2022	33.44	33.65	33.12	33.23	32.64	1,078,074
06 July 2022	33.08	33.84	33.04	33.38	32.78	958,309
05 July 2022	33.03	33.66	33.03	33.52	32.92	649,417
04 July 2022	33.56	33.77	33.26	33.37	32.77	767,083
01 July 2022	32.98	33.26	32.87	32.94	32.35	792,302
30 June 2022	33.17	33.43	33.01	33.01	32.42	1,422,150
29 June 2022	32.80	32.95	32.61	32.83	32.24	768,000
28 June 2022	32.93	33.21	32.65	33.15	32.56	952,383
27 June 2022	33.36	33.58	32.78	33.07	32.48	1,164,543
24 June 2022	33.34	33.38	32.90	33.31	32.72	719,339
23 June 2022	32.57	33.00	32.48	33.00	32.41	1,134,597
22 June 2022	32.85	32.88	32.08	32.17	31.60	1,174,570
21 June 2022	33.36	33.36	32.36	32.60	32.02	939,650
20 June 2022	32.87	33.31	32.75	33.30	32.71	862,886
17 June 2022	32.40	32.65	31.96	32.54	31.96	2,924,825
16 June 2022	33.08	33.15	32.71	32.79	32.20	1,323,826
15 June 2022	32.86	33.11	32.25	32.76	32.18	1,451,788
14 June 2022	32.64	33.32	32.52	33.32	32.73	2,398,655
10 June 2022	34.08	34.39	33.74	33.74	33.14	1,299,825
09 June 2022	34.13	34.54	33.99	34.18	33.57	1,151,916
08 June 2022	34.34	34.97	34.22	34.77	34.15	1,223,638
07 June 2022	34.60	34.70	33.89	34.00	33.39	1,537,434
06 June 2022	35.52	35.57	34.62	34.78	34.16	1,099,494
03 June 2022	35.85	35.92	35.26	35.64	35.00	1,110,233
02 June 2022	36.12	36.24	35.60	35.74	35.10	823,397
01 June 2022	36.75	36.99	36.44	36.62	35.97	934,039
31 May 2022	36.96	37.07	36.22	36.66	36.01	2,280,284
30 May 2022	36.80	37.12	36.70	37.12	36.46	731,893
27 May 2022	36.70	36.70	36.23	36.51	35.86	560,654
26 May 2022	36.53	36.70	36.11	36.29	35.64	824,601
25 May 2022	36.62	36.67	36.27	36.60	35.95	1,083,866
24 May 2022	36.55	36.65	36.16	36.52	35.87	863,780
23 May 2022	36.86	37.24	36.67	36.75	36.09	1,005,870
20 May 2022	36.01	36.62	36.01	36.47	35.82	975,700
19 May 2022	35.80	36.19	35.66	35.97	35.33	1,224,981
18 May 2022	35.92	36.41	35.80	36.19	35.54	792,775
17 May 2022	35.91	35.99	35.62	35.69	35.05	827,948
16 May 2022	36.05	36.52	35.91	35.97	35.33	583,446
13 May 2022	35.53	36.10	35.33	36.05	35.41	887,826
12 May 2022	35.14	35.35	34.90	35.18	34.55	905,216
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,760.60+100.80(+1.51%)

AUD/USD0.6471-0.0053(-0.81%)

ASX 2006,555.00+93.00(+1.44%)

OIL81.96-0.19(-0.23%)

GOLD1,667.20-2.80(-0.17%)

BTC-AUD29,984.92-95.68(-0.32%)

News that makes you smarter and richer... For free.

Sonic Healthcare Limited (SHL.AX)

ALL ORDS
6,760.60
+100.80(+1.51%)

AUD/USD
0.6471
-0.0053(-0.81%)

ASX 200
6,555.00
+93.00(+1.44%)

OIL
81.96
-0.19(-0.23%)

GOLD
1,667.20
-2.80(-0.17%)

BTC-AUD
29,984.92
-95.68(-0.32%)