Sonic Healthcare Limited (ASX:SHL)
Australia · Delayed Price · Currency is AUD 22.57
-0.21 (-0.92%)
At close: Feb 4, 2026
Sonic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 22.54 | 22.77 | 22.46 | 22.59 | - | -0.83% | 791,663 |
| Feb 3, 2026 | 23.05 | 23.19 | 22.60 | 22.78 | 22.78 | -0.04% | 1,521,952 |
| Feb 2, 2026 | 22.87 | 23.13 | 22.68 | 22.79 | 22.79 | -0.70% | 1,446,361 |
| Jan 30, 2026 | 22.77 | 23.00 | 22.74 | 22.95 | 22.95 | 0.97% | 1,820,977 |
| Jan 29, 2026 | 22.80 | 23.07 | 22.71 | 22.73 | 22.73 | -0.31% | 1,733,828 |
| Jan 28, 2026 | 23.10 | 23.22 | 22.78 | 22.80 | 22.80 | -1.43% | 1,550,397 |
| Jan 27, 2026 | 23.12 | 23.23 | 22.45 | 23.13 | 23.13 | -0.90% | 2,089,378 |
| Jan 23, 2026 | 22.96 | 23.56 | 22.96 | 23.34 | 23.34 | -0.77% | 1,622,203 |
| Jan 22, 2026 | 23.53 | 23.82 | 23.45 | 23.52 | 23.52 | 0.81% | 1,338,338 |
| Jan 21, 2026 | 23.20 | 23.36 | 23.01 | 23.33 | 23.33 | 0.26% | 869,806 |
| Jan 20, 2026 | 22.83 | 23.30 | 22.73 | 23.27 | 23.27 | 0.87% | 1,033,088 |
| Jan 19, 2026 | 22.65 | 23.07 | 22.60 | 23.07 | 23.07 | -0.77% | 1,199,422 |
| Jan 16, 2026 | 23.30 | 23.32 | 22.75 | 23.25 | 23.25 | -0.13% | 2,058,181 |
| Jan 15, 2026 | 23.20 | 23.36 | 23.09 | 23.28 | 23.28 | 0.52% | 1,004,699 |
| Jan 14, 2026 | 22.94 | 23.17 | 22.90 | 23.16 | 23.16 | 0.56% | 1,058,140 |
| Jan 13, 2026 | 22.88 | 23.22 | 22.85 | 23.03 | 23.03 | 0.88% | 1,496,665 |
| Jan 12, 2026 | 22.45 | 22.92 | 22.41 | 22.83 | 22.83 | 1.92% | 841,560 |
| 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 |