Sonic Healthcare Limited (ASX:SHL)
Australia · Delayed Price · Currency is AUD 22.40
+0.07 (0.31%)
At close: Jan 9, 2026
Sonic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.44 | 22.63 | 22.35 | 22.40 | 22.40 | 0.31% | 743,099 |
| Jan 8, 2026 | 22.07 | 22.41 | 22.04 | 22.33 | 22.33 | 0.86% | 761,136 |
| Jan 7, 2026 | 22.00 | 22.28 | 21.98 | 22.14 | 22.14 | 1.10% | 736,678 |
| Jan 6, 2026 | 22.24 | 22.26 | 21.76 | 21.90 | 21.90 | -1.44% | 1,021,375 |
| Jan 5, 2026 | 22.50 | 22.60 | 22.22 | 22.22 | 22.22 | -0.98% | 601,736 |
| Jan 2, 2026 | 22.61 | 22.62 | 22.41 | 22.44 | 22.44 | -0.75% | 426,906 |
| Dec 31, 2025 | 22.46 | 22.61 | 22.30 | 22.61 | 22.61 | 0.71% | 868,051 |
| Dec 30, 2025 | 22.63 | 22.73 | 22.36 | 22.45 | 22.45 | -0.84% | 787,164 |
| Dec 29, 2025 | 22.65 | 22.68 | 22.48 | 22.64 | 22.64 | 0.31% | 544,514 |
| Dec 24, 2025 | 22.79 | 22.84 | 22.51 | 22.57 | 22.57 | -1.01% | 452,233 |
| Dec 23, 2025 | 22.70 | 22.85 | 22.52 | 22.80 | 22.80 | 1.11% | 887,225 |
| Dec 22, 2025 | 22.53 | 22.82 | 22.48 | 22.55 | 22.55 | -0.13% | 1,016,065 |
| Dec 19, 2025 | 22.60 | 22.61 | 22.36 | 22.58 | 22.58 | 0.27% | 4,663,880 |
| Dec 18, 2025 | 22.72 | 22.72 | 22.40 | 22.52 | 22.52 | - | 1,995,229 |
| Dec 17, 2025 | 23.11 | 23.24 | 22.30 | 22.52 | 22.52 | -2.00% | 1,849,309 |
| Dec 16, 2025 | 23.10 | 23.11 | 22.92 | 22.98 | 22.98 | - | 1,340,815 |
| Dec 15, 2025 | 23.27 | 23.32 | 22.98 | 22.98 | 22.98 | -0.91% | 1,266,690 |
| Dec 12, 2025 | 23.32 | 23.59 | 23.09 | 23.19 | 23.19 | 0.87% | 885,500 |
| Dec 11, 2025 | 23.07 | 23.10 | 22.82 | 22.99 | 22.99 | -0.04% | 1,337,042 |
| Dec 10, 2025 | 23.04 | 23.16 | 22.87 | 23.00 | 23.00 | -0.90% | 1,641,092 |
| Dec 9, 2025 | 22.90 | 23.27 | 22.90 | 23.21 | 23.21 | 0.74% | 1,615,294 |
| Dec 8, 2025 | 23.11 | 23.19 | 22.87 | 23.04 | 23.04 | -0.30% | 729,344 |
| Dec 5, 2025 | 22.90 | 23.12 | 22.80 | 23.11 | 23.11 | 0.26% | 943,638 |
| Dec 4, 2025 | 23.08 | 23.12 | 22.77 | 23.05 | 23.05 | -0.30% | 1,752,242 |
| Dec 3, 2025 | 23.53 | 23.59 | 23.08 | 23.12 | 23.12 | -1.95% | 1,420,606 |
| Dec 2, 2025 | 23.64 | 23.72 | 23.34 | 23.58 | 23.58 | 1.11% | 1,612,660 |
| Dec 1, 2025 | 23.31 | 23.38 | 23.11 | 23.32 | 23.32 | -0.04% | 962,966 |
| Nov 28, 2025 | 23.25 | 23.42 | 23.10 | 23.33 | 23.33 | -0.09% | 929,002 |
| Nov 27, 2025 | 23.15 | 23.54 | 23.11 | 23.35 | 23.35 | -0.13% | 962,133 |
| Nov 26, 2025 | 23.50 | 23.67 | 23.33 | 23.38 | 23.38 | 0.82% | 1,820,884 |
| Nov 25, 2025 | 23.40 | 23.59 | 23.10 | 23.19 | 23.19 | -1.49% | 1,865,895 |
| Nov 24, 2025 | 23.26 | 23.75 | 23.22 | 23.54 | 23.54 | 1.95% | 3,389,447 |
| Nov 21, 2025 | 22.82 | 23.36 | 22.68 | 23.09 | 23.09 | 1.09% | 3,713,845 |
| Nov 20, 2025 | 21.40 | 22.91 | 21.40 | 22.84 | 22.84 | 6.28% | 3,328,220 |
| Nov 19, 2025 | 21.00 | 21.49 | 21.00 | 21.49 | 21.49 | 2.87% | 2,227,423 |
| Nov 18, 2025 | 20.96 | 21.05 | 20.85 | 20.89 | 20.89 | -0.57% | 1,269,557 |
| Nov 17, 2025 | 21.10 | 21.30 | 20.75 | 21.01 | 21.01 | -1.45% | 1,894,348 |
| Nov 14, 2025 | 21.50 | 21.56 | 21.17 | 21.32 | 21.32 | 0.28% | 1,846,058 |
| Nov 13, 2025 | 21.13 | 21.52 | 21.09 | 21.26 | 21.26 | 0.62% | 1,757,425 |
| Nov 12, 2025 | 21.15 | 21.29 | 21.07 | 21.13 | 21.13 | 0.33% | 1,169,660 |
| Nov 11, 2025 | 21.12 | 21.45 | 21.01 | 21.06 | 21.06 | -0.28% | 1,259,394 |
| Nov 10, 2025 | 20.87 | 21.17 | 20.70 | 21.12 | 21.12 | 1.05% | 1,378,824 |
| Nov 7, 2025 | 20.90 | 21.00 | 20.79 | 20.90 | 20.90 | 0.97% | 1,372,345 |
| Nov 6, 2025 | 20.71 | 20.91 | 20.57 | 20.70 | 20.70 | 0.10% | 1,654,627 |
| Nov 5, 2025 | 20.96 | 21.08 | 20.67 | 20.68 | 20.68 | -0.48% | 1,595,411 |
| Nov 4, 2025 | 20.93 | 21.00 | 20.78 | 20.78 | 20.78 | -0.72% | 1,374,181 |
| Nov 3, 2025 | 21.24 | 21.25 | 20.85 | 20.93 | 20.93 | -1.09% | 1,259,011 |
| Oct 31, 2025 | 21.07 | 21.34 | 21.07 | 21.16 | 21.16 | 0.52% | 1,667,504 |
| Oct 30, 2025 | 21.05 | 21.10 | 20.86 | 21.05 | 21.05 | -0.33% | 1,325,233 |
| Oct 29, 2025 | 21.40 | 21.48 | 21.00 | 21.12 | 21.12 | -1.31% | 1,370,254 |