Australia markets open in 6 hours 6 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 202232.3533.1832.3533.0233.02604,749
09 Sept 202232.5432.7432.4332.5532.551,239,143
08 Sept 202232.4332.9532.4332.7732.771,449,580
07 Sept 202232.1332.3732.0032.2432.241,140,255
06 Sept 202232.8532.9232.2132.2332.23886,232
06 Sept 20220.6 Dividend
05 Sept 202233.5033.7933.2333.6233.02878,137
02 Sept 202233.9234.5533.6133.6133.01813,668
01 Sept 202233.8934.1133.5233.7233.121,211,689
31 Aug 202234.2334.3133.4634.0033.391,826,093
30 Aug 202234.1534.4633.8334.3533.741,007,302
29 Aug 202234.5634.7934.0534.1833.571,009,538
26 Aug 202235.9536.0635.1435.6334.99915,846
25 Aug 202235.2436.1735.2036.0035.362,079,301
24 Aug 202233.2235.2532.9635.2434.613,331,532
23 Aug 202232.9133.5332.5233.1932.601,427,051
22 Aug 202233.8433.8933.2933.3632.76917,311
19 Aug 202234.0534.3633.9034.0933.482,139,938
18 Aug 202234.2334.2933.7634.1033.49760,470
17 Aug 202234.0734.4833.9634.4033.79684,949
16 Aug 202233.9834.4733.8334.2433.63739,923
15 Aug 202233.6433.9433.5633.6433.04642,949
12 Aug 202234.2034.3233.4933.5932.99917,431
11 Aug 202234.1834.8434.1434.7534.13917,351
10 Aug 202234.5034.5833.8533.8533.251,016,809
09 Aug 202235.0035.1534.7734.8734.25554,085
08 Aug 202235.2635.2634.7734.8834.26713,158
05 Aug 202235.0035.6134.9735.6034.96770,148
04 Aug 202235.2135.3734.7534.8234.201,008,263
03 Aug 202235.0635.1634.6334.8234.20871,184
02 Aug 202235.0035.4034.7935.3434.71816,841
01 Aug 202234.4135.4134.3735.4034.771,400,586
29 July 202233.7834.4933.7834.2733.661,710,134
28 July 202233.5233.7233.0233.5132.911,149,807
27 July 202233.9834.1133.5433.7533.15932,062
26 July 202234.5234.6833.9533.9533.34726,919
25 July 202234.9934.9934.1334.4533.84720,778
22 July 202234.5034.9734.3834.7534.131,301,058
21 July 202233.9834.4933.8734.3933.781,029,896
20 July 202233.3934.0933.2533.6433.04949,244
19 July 202233.5133.6032.6832.9532.361,609,824
18 July 202234.1134.2433.8434.2033.59447,672
15 July 202233.6934.1933.6033.9533.341,159,935
14 July 202233.2533.8033.2533.4632.86676,282
13 July 202233.3033.6533.2833.4632.86740,553
12 July 202233.9833.9833.3533.6033.00817,095
11 July 202233.6333.7833.3233.6533.05627,733
08 July 202233.0233.4132.8433.3032.71646,599
07 July 202233.4433.6533.1233.2332.641,078,074
06 July 202233.0833.8433.0433.3832.78958,309
05 July 202233.0333.6633.0333.5232.92649,417
04 July 202233.5633.7733.2633.3732.77767,083
01 July 202232.9833.2632.8732.9432.35792,302
30 June 202233.1733.4333.0133.0132.421,422,150
29 June 202232.8032.9532.6132.8332.24768,000
28 June 202232.9333.2132.6533.1532.56952,383
27 June 202233.3633.5832.7833.0732.481,164,543
24 June 202233.3433.3832.9033.3132.72719,339
23 June 202232.5733.0032.4833.0032.411,134,597
22 June 202232.8532.8832.0832.1731.601,174,570
21 June 202233.3633.3632.3632.6032.02939,650
20 June 202232.8733.3132.7533.3032.71862,886
17 June 202232.4032.6531.9632.5431.962,924,825
16 June 202233.0833.1532.7132.7932.201,323,826
15 June 202232.8633.1132.2532.7632.181,451,788
14 June 202232.6433.3232.5233.3232.732,398,655
10 June 202234.0834.3933.7433.7433.141,299,825
09 June 202234.1334.5433.9934.1833.571,151,916
08 June 202234.3434.9734.2234.7734.151,223,638
07 June 202234.6034.7033.8934.0033.391,537,434
06 June 202235.5235.5734.6234.7834.161,099,494
03 June 202235.8535.9235.2635.6435.001,110,233
02 June 202236.1236.2435.6035.7435.10823,397
01 June 202236.7536.9936.4436.6235.97934,039
31 May 202236.9637.0736.2236.6636.012,280,284
30 May 202236.8037.1236.7037.1236.46731,893
27 May 202236.7036.7036.2336.5135.86560,654
26 May 202236.5336.7036.1136.2935.64824,601
25 May 202236.6236.6736.2736.6035.951,083,866
24 May 202236.5536.6536.1636.5235.87863,780
23 May 202236.8637.2436.6736.7536.091,005,870
20 May 202236.0136.6236.0136.4735.82975,700
19 May 202235.8036.1935.6635.9735.331,224,981
18 May 202235.9236.4135.8036.1935.54792,775
17 May 202235.9135.9935.6235.6935.05827,948
16 May 202236.0536.5235.9135.9735.33583,446
13 May 202235.5336.1035.3336.0535.41887,826
12 May 202235.1435.3534.9035.1834.55905,216
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...