Sonic Healthcare Limited (ASX:SHL)
Australia · Delayed Price · Currency is AUD 27.34
+0.06 (0.22%)
Aug 4, 2025, 4:10 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.63 | 27.78 | 27.23 | 27.34 | 27.34 | -0.98% | 993,818 |
| Jul 31, 2025 | 27.81 | 27.93 | 27.52 | 27.61 | 27.61 | -0.32% | 2,772,509 |
| Jul 30, 2025 | 28.09 | 28.19 | 27.62 | 27.70 | 27.70 | -1.74% | 1,004,862 |
| Jul 29, 2025 | 28.17 | 28.29 | 28.05 | 28.19 | 28.19 | -0.11% | 704,209 |
| Jul 28, 2025 | 28.30 | 28.40 | 28.07 | 28.22 | 28.22 | 0.53% | 626,050 |
| Jul 25, 2025 | 28.39 | 28.45 | 27.99 | 28.07 | 28.07 | -0.88% | 1,566,907 |
| Jul 24, 2025 | 28.22 | 28.48 | 28.09 | 28.32 | 28.32 | 1.29% | 1,876,464 |
| Jul 23, 2025 | 27.70 | 28.02 | 27.60 | 27.96 | 27.96 | 1.49% | 826,714 |
| Jul 22, 2025 | 27.47 | 27.63 | 27.44 | 27.55 | 27.55 | 0.92% | 749,034 |
| Jul 21, 2025 | 27.68 | 27.97 | 27.11 | 27.30 | 27.30 | -1.12% | 651,970 |
| Jul 18, 2025 | 27.47 | 27.66 | 27.21 | 27.61 | 27.61 | 0.99% | 1,066,474 |
| Jul 17, 2025 | 27.15 | 27.41 | 27.11 | 27.34 | 27.34 | 0.22% | 914,086 |
| Jul 16, 2025 | 27.16 | 27.35 | 26.94 | 27.28 | 27.28 | 0.04% | 609,027 |
| Jul 15, 2025 | 27.36 | 27.50 | 27.12 | 27.27 | 27.27 | 0.07% | 487,560 |
| Jul 14, 2025 | 27.03 | 27.25 | 26.94 | 27.25 | 27.25 | 0.11% | 945,245 |
| Jul 11, 2025 | 27.21 | 27.29 | 27.05 | 27.22 | 27.22 | 0.44% | 535,206 |
| Jul 10, 2025 | 26.99 | 27.35 | 26.99 | 27.10 | 27.10 | 0.44% | 720,025 |
| Jul 9, 2025 | 26.96 | 27.02 | 26.78 | 26.98 | 26.98 | 0.30% | 597,518 |
| Jul 8, 2025 | 26.89 | 27.08 | 26.80 | 26.90 | 26.90 | -0.33% | 844,652 |
| Jul 7, 2025 | 27.32 | 27.32 | 26.91 | 26.99 | 26.99 | -0.63% | 978,635 |
| Jul 4, 2025 | 26.99 | 27.50 | 26.80 | 27.16 | 27.16 | 1.15% | 842,283 |
| Jul 3, 2025 | 26.88 | 27.07 | 26.42 | 26.85 | 26.85 | -0.19% | 1,141,514 |
| Jul 2, 2025 | 26.83 | 27.09 | 26.73 | 26.90 | 26.90 | 0.67% | 1,299,520 |
| Jul 1, 2025 | 26.99 | 27.15 | 26.72 | 26.72 | 26.72 | -0.26% | 1,722,443 |
| Jun 30, 2025 | 26.69 | 27.17 | 26.64 | 26.79 | 26.79 | 0.34% | 1,705,127 |
| Jun 27, 2025 | 26.85 | 27.10 | 26.70 | 26.70 | 26.70 | 1.29% | 1,094,784 |
| Jun 26, 2025 | 26.09 | 26.37 | 25.95 | 26.36 | 26.36 | 0.80% | 774,414 |
| Jun 25, 2025 | 26.29 | 26.40 | 26.02 | 26.15 | 26.15 | -0.19% | 827,884 |
| Jun 24, 2025 | 26.17 | 26.44 | 26.15 | 26.20 | 26.20 | 0.96% | 983,461 |
| Jun 23, 2025 | 26.21 | 26.30 | 25.83 | 25.95 | 25.95 | -1.67% | 1,155,681 |
| Jun 20, 2025 | 26.25 | 26.44 | 26.13 | 26.39 | 26.39 | 0.46% | 3,464,781 |
| Jun 19, 2025 | 26.52 | 26.57 | 26.23 | 26.27 | 26.27 | 0.19% | 941,846 |
| Jun 18, 2025 | 26.40 | 26.59 | 26.21 | 26.22 | 26.22 | -1.24% | 1,062,752 |
| Jun 17, 2025 | 26.95 | 27.05 | 26.54 | 26.55 | 26.55 | -0.93% | 955,055 |
| Jun 16, 2025 | 26.87 | 27.00 | 26.67 | 26.80 | 26.80 | -0.33% | 709,466 |
| Jun 13, 2025 | 26.75 | 26.94 | 26.66 | 26.89 | 26.89 | 0.19% | 1,131,222 |
| Jun 12, 2025 | 26.80 | 26.97 | 26.59 | 26.84 | 26.84 | 0.71% | 1,727,916 |
| Jun 11, 2025 | 26.75 | 26.86 | 26.65 | 26.65 | 26.65 | 0.04% | 907,964 |
| Jun 10, 2025 | 26.36 | 26.74 | 26.33 | 26.64 | 26.64 | 0.95% | 959,005 |
| Jun 6, 2025 | 26.53 | 26.58 | 26.27 | 26.39 | 26.39 | -0.23% | 758,514 |
| Jun 5, 2025 | 26.70 | 26.71 | 26.25 | 26.45 | 26.45 | -0.56% | 914,738 |
| Jun 4, 2025 | 26.73 | 26.97 | 26.60 | 26.60 | 26.60 | 0.26% | 1,459,479 |
| Jun 3, 2025 | 26.74 | 26.82 | 26.44 | 26.53 | 26.53 | -0.60% | 1,167,760 |
| Jun 2, 2025 | 26.50 | 26.78 | 26.50 | 26.69 | 26.69 | 0.07% | 601,909 |
| May 30, 2025 | 26.35 | 26.75 | 26.16 | 26.67 | 26.67 | 1.21% | 3,588,533 |
| May 29, 2025 | 26.77 | 26.81 | 26.35 | 26.35 | 26.35 | -1.20% | 2,209,945 |
| May 28, 2025 | 26.38 | 26.85 | 26.29 | 26.67 | 26.67 | 1.60% | 913,641 |
| May 27, 2025 | 26.41 | 26.54 | 26.10 | 26.25 | 26.25 | -0.19% | 590,803 |
| May 26, 2025 | 26.06 | 26.34 | 25.97 | 26.30 | 26.30 | 0.38% | 731,900 |
| May 23, 2025 | 26.19 | 26.33 | 25.97 | 26.20 | 26.20 | -0.27% | 927,900 |