Skip to main content
logo
Sonic Healthcare Limited (ASX:SHL)
Australia flag Australia · Delayed Price · Currency is AUD
22.94
-0.07 (-0.30%)
Sep 5, 2025, 4:10 PM AEST

Sonic Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202523.2123.2622.8722.9422.94-0.30%901,452
Sep 4, 202522.6923.1122.6323.0123.011.19%1,910,530
Sep 3, 202522.8823.0222.6922.7422.74-4.25%2,132,289
Sep 2, 202524.0024.0723.7523.7523.12-1.00%1,498,583
Sep 1, 202523.9724.0623.7923.9923.35-0.25%1,590,352
Aug 29, 202523.9724.1423.7224.0523.410.63%1,695,753
Aug 28, 202524.2024.4723.8623.9023.27-0.67%1,685,012
Aug 27, 202523.9624.2723.8124.0623.420.92%1,708,370
Aug 26, 202524.2624.5323.8423.8423.21-1.16%4,345,626
Aug 25, 202524.6024.9624.1224.1223.48-1.95%2,705,817
Aug 22, 202525.8025.8024.6024.6023.95-1.80%4,389,719
Aug 21, 202527.8828.0024.6725.0524.39-12.84%5,272,763
Aug 20, 202528.7029.1028.6928.7427.98-0.66%1,398,695
Aug 19, 202528.8529.2428.7528.9328.161.51%1,101,703
Aug 18, 202528.2328.7028.1728.5027.740.71%1,066,204
Aug 15, 202528.4228.4628.2228.3027.55-0.60%574,867
Aug 14, 202528.0728.4728.0328.4727.711.86%1,177,224
Aug 13, 202527.8528.0527.7527.9527.21-0.11%789,187
Aug 12, 202527.5927.9827.5027.9827.241.52%1,114,455
Aug 11, 202527.5227.8327.4727.5626.83-0.36%1,127,064
Aug 8, 202527.6427.8327.5127.6626.93-0.68%786,922
Aug 7, 202527.8628.0027.7627.8527.11-0.29%751,663
Aug 6, 202527.7227.9327.4527.9327.191.05%1,241,382
Aug 5, 202527.4827.6927.4527.6426.911.10%937,580
Aug 4, 202527.2727.6127.2527.3426.61-818,998
Aug 1, 202527.6327.7827.2327.3426.61-0.98%994,996
Jul 31, 202527.8127.9327.5227.6126.88-0.32%2,772,509
Jul 30, 202528.0928.1927.6227.7026.97-1.74%1,004,862
Jul 29, 202528.1728.2928.0528.1927.44-0.11%704,209
Jul 28, 202528.3028.4028.0728.2227.470.53%626,050
Jul 25, 202528.3928.4527.9928.0727.33-0.88%1,566,907
Jul 24, 202528.2228.4828.0928.3227.571.29%1,876,464
Jul 23, 202527.7028.0227.6027.9627.221.49%826,714
Jul 22, 202527.4727.6327.4427.5526.820.92%749,034
Jul 21, 202527.6827.9727.1127.3026.58-1.12%651,970
Jul 18, 202527.4727.6627.2127.6126.880.99%1,066,474
Jul 17, 202527.1527.4127.1127.3426.610.22%914,086
Jul 16, 202527.1627.3526.9427.2826.560.04%609,027
Jul 15, 202527.3627.5027.1227.2726.550.07%487,560
Jul 14, 202527.0327.2526.9427.2526.530.11%945,245
Jul 11, 202527.2127.2927.0527.2226.500.44%535,206
Jul 10, 202526.9927.3526.9927.1026.380.44%720,025
Jul 9, 202526.9627.0226.7826.9826.260.30%597,518
Jul 8, 202526.8927.0826.8026.9026.19-0.33%844,652
Jul 7, 202527.3227.3226.9126.9926.27-0.63%978,635
Jul 4, 202526.9927.5026.8027.1626.441.15%842,283
Jul 3, 202526.8827.0726.4226.8526.14-0.19%1,141,514
Jul 2, 202526.8327.0926.7326.9026.190.67%1,299,520
Jul 1, 202526.9927.1526.7226.7226.01-0.26%1,722,443
Jun 30, 202526.6927.1726.6426.7926.080.34%1,705,127