Australia markets close in 5 hours 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202330.9031.2030.8530.8930.8979,230
08 Dec 202330.1631.1830.0331.1031.101,804,088
07 Dec 202330.6030.6730.2630.2730.271,559,627
06 Dec 202329.2730.2129.2630.1230.121,399,249
05 Dec 202329.1229.3928.9629.3729.371,144,643
04 Dec 202329.1629.4928.7328.9128.91955,846
01 Dec 202329.3529.4428.6929.1229.12890,668
30 Nov 202328.9229.4728.8729.1729.172,861,311
29 Nov 202329.0029.2828.7628.9128.911,482,302
28 Nov 202328.9029.2928.8029.0629.06858,651
27 Nov 202328.6028.9328.5028.7828.781,286,620
24 Nov 202328.7329.0128.5428.5628.56628,723
23 Nov 202328.7028.9528.6828.7928.791,134,687
22 Nov 202329.1929.3428.9028.9028.90766,597
21 Nov 202329.2529.3428.9329.2329.23974,260
20 Nov 202329.5429.6029.1229.1329.13991,996
17 Nov 202329.4229.6929.3329.4829.482,454,793
16 Nov 202330.0030.0928.8929.2329.232,354,991
15 Nov 202330.5130.6430.2630.5030.501,007,357
14 Nov 202330.1830.3529.9229.9629.961,040,167
13 Nov 202330.3830.4630.1130.1130.111,433,376
10 Nov 202330.2830.4830.1030.4430.441,108,181
09 Nov 202330.4030.5030.2530.3930.391,029,620
08 Nov 202329.8130.3229.7530.3230.32985,627
07 Nov 202329.8330.1129.7629.8129.81964,174
06 Nov 202329.2529.8529.1929.7029.70810,144
03 Nov 202329.4329.6329.3029.5229.52895,079
02 Nov 202329.3429.3729.0729.2029.20764,397
01 Nov 202328.7629.0328.7129.0329.03705,180
31 Oct 202328.7229.1228.6328.7528.751,293,093
30 Oct 202328.4928.9228.4028.6928.69923,580
27 Oct 202328.6828.9428.6028.8428.84785,886
26 Oct 202328.5528.7128.3628.6828.681,118,103
25 Oct 202329.0929.3828.5528.7728.77928,531
24 Oct 202329.4929.7329.0129.0229.02808,876
23 Oct 202329.1829.6029.1829.5229.52406,624
20 Oct 202329.4529.4529.0329.2729.27838,126
19 Oct 202329.4029.6629.3529.6229.62659,314
18 Oct 202329.8029.9429.6029.7329.73731,548
17 Oct 202330.0330.1329.6929.6929.691,019,737
16 Oct 202330.2230.2829.8530.1330.13812,039
13 Oct 202329.6230.1429.4230.1430.14913,456
12 Oct 202330.2330.5230.0430.1130.111,167,827
11 Oct 202330.1530.1729.5930.1730.171,210,077
10 Oct 202329.9330.1429.8629.9229.921,094,721
09 Oct 202329.3029.7229.3029.6329.63713,535
06 Oct 202329.3929.5129.3029.4429.44976,430
05 Oct 202329.1529.5929.1229.5329.53842,822
04 Oct 202329.0229.3428.9329.0929.091,812,498
03 Oct 202329.5429.7029.1929.1929.192,012,154
02 Oct 202329.8130.0029.7529.8829.88675,622
29 Sept 202329.7030.0429.6429.8029.80886,033
28 Sept 202330.0230.2929.5629.7629.761,452,323
27 Sept 202330.4030.5030.2430.3230.32762,898
26 Sept 202330.6530.7730.4530.4830.48978,639
25 Sept 202330.4630.7630.4130.6330.63711,375
22 Sept 202329.9030.6629.9030.6030.601,343,946
21 Sept 202329.8830.4029.8830.3630.361,677,239
20 Sept 202330.2630.3829.9630.0630.061,713,539
19 Sept 202330.8130.8830.4130.4530.451,268,699
18 Sept 202331.0531.2430.9331.0031.001,849,930
15 Sept 202331.0031.3830.8431.0231.022,674,562
14 Sept 202331.0031.2530.9231.0931.09989,896
13 Sept 202331.1031.2830.9231.1031.101,696,551
12 Sept 202330.8131.4430.8131.3931.391,337,556
11 Sept 202330.9231.1330.6830.9530.952,632,126
08 Sept 202331.0431.2830.9431.1031.102,284,077
07 Sept 202331.1831.3230.9431.1231.121,283,904
06 Sept 202331.6031.6431.1531.3431.341,282,754
06 Sept 20230.62 Dividend
05 Sept 202332.0032.3932.0032.3931.77886,088
04 Sept 202332.2332.4432.1232.1231.51573,273
01 Sept 202332.1332.2331.9732.2031.581,417,487
31 Aug 202332.4032.5832.1632.1631.542,097,081
30 Aug 202332.2032.4232.1432.3131.691,021,446
29 Aug 202332.1132.1831.8531.9931.381,799,937
28 Aug 202332.2032.4632.1532.2131.59842,594
25 Aug 202331.5531.8931.3031.8831.271,536,210
24 Aug 202331.9032.3431.9032.0831.471,445,190
23 Aug 202332.1032.2231.7831.8931.281,351,326
22 Aug 202332.2232.2931.9832.1131.501,757,661
21 Aug 202332.5532.7232.1232.2531.631,609,996
18 Aug 202331.9633.2031.9332.5731.952,657,021
17 Aug 202332.3633.0431.7232.0331.423,508,159
16 Aug 202334.1434.5233.8533.9733.321,424,137
15 Aug 202333.7734.2133.7734.0833.43882,573
14 Aug 202334.0634.4033.7733.8133.16743,685
11 Aug 202334.3834.4034.0334.1433.49561,705
10 Aug 202334.0534.5334.0534.2733.61770,487
09 Aug 202334.1934.2634.1034.2133.56614,999
08 Aug 202334.0634.3434.0134.2533.59896,178
07 Aug 202333.9834.3233.9334.0533.40606,609
04 Aug 202334.1834.3733.7834.1033.451,150,992
03 Aug 202334.5334.8834.1734.4633.80793,454
02 Aug 202335.1235.1234.4834.5333.87879,265
01 Aug 202334.7335.2434.6435.1234.45549,250
31 July 202335.1535.2134.9135.1534.48582,551
28 July 202335.3535.3534.8034.9234.25684,580
27 July 202334.9035.5434.9035.5034.821,224,521
26 July 202335.3435.4635.0735.1634.49665,671
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...