Sonic Healthcare Limited (ASX:SHL)
Australia · Delayed Price · Currency is AUD 21.67
-0.02 (-0.09%)
Oct 17, 2025, 4:10 PM AEST
Sonic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 21.78 | 21.80 | 21.54 | 21.67 | 21.67 | -0.09% | 2,141,884 |
| Oct 16, 2025 | 21.51 | 21.88 | 21.41 | 21.69 | 21.69 | 2.26% | 2,156,488 |
| Oct 15, 2025 | 20.85 | 21.23 | 20.85 | 21.21 | 21.21 | 2.22% | 2,046,193 |
| Oct 14, 2025 | 21.05 | 21.28 | 20.50 | 20.75 | 20.75 | -1.43% | 1,836,246 |
| Oct 13, 2025 | 21.51 | 21.54 | 20.99 | 21.05 | 21.05 | -2.41% | 1,497,671 |
| Oct 10, 2025 | 21.51 | 21.76 | 21.46 | 21.57 | 21.57 | 0.61% | 1,420,022 |
| Oct 9, 2025 | 21.45 | 21.63 | 21.42 | 21.44 | 21.44 | 0.09% | 1,369,367 |
| Oct 8, 2025 | 21.66 | 21.73 | 21.42 | 21.42 | 21.42 | -1.11% | 1,589,068 |
| Oct 7, 2025 | 22.00 | 22.00 | 21.62 | 21.66 | 21.66 | 0.05% | 1,782,034 |
| Oct 6, 2025 | 21.75 | 21.91 | 21.62 | 21.65 | 21.65 | -0.92% | 1,099,326 |
| Oct 5, 2025 | 21.75 | 21.91 | 21.71 | 21.85 | 21.85 | 1.11% | 91,846 |
| Oct 3, 2025 | 21.75 | 21.87 | 21.61 | 21.61 | 21.61 | -0.05% | 1,184,122 |
| Oct 2, 2025 | 21.55 | 21.71 | 21.37 | 21.62 | 21.62 | 1.41% | 1,694,875 |
| Oct 1, 2025 | 21.56 | 21.65 | 21.28 | 21.32 | 21.32 | -0.56% | 1,274,172 |
| Sep 30, 2025 | 21.23 | 21.57 | 21.19 | 21.44 | 21.44 | 0.99% | 2,003,042 |
| Sep 29, 2025 | 21.36 | 21.41 | 21.15 | 21.23 | 21.23 | 0.38% | 1,729,905 |
| Sep 26, 2025 | 21.47 | 21.54 | 21.07 | 21.15 | 21.15 | -1.72% | 2,676,207 |
| Sep 25, 2025 | 21.85 | 21.88 | 21.39 | 21.52 | 21.52 | -1.01% | 1,712,318 |
| Sep 24, 2025 | 21.95 | 22.07 | 21.66 | 21.74 | 21.74 | -1.54% | 1,849,234 |
| Sep 23, 2025 | 22.29 | 22.36 | 22.05 | 22.08 | 22.08 | -0.76% | 1,027,924 |
| Sep 22, 2025 | 22.43 | 22.50 | 22.21 | 22.25 | 22.25 | -0.80% | 1,326,410 |
| Sep 19, 2025 | 22.37 | 22.51 | 22.31 | 22.43 | 22.43 | 1.31% | 4,165,291 |
| Sep 18, 2025 | 22.33 | 22.37 | 22.11 | 22.14 | 22.14 | -0.49% | 1,192,212 |
| Sep 17, 2025 | 22.40 | 22.47 | 22.22 | 22.25 | 22.25 | -0.98% | 1,057,266 |
| Sep 16, 2025 | 22.48 | 22.50 | 22.29 | 22.47 | 22.47 | -0.22% | 1,328,643 |
| Sep 15, 2025 | 22.55 | 22.58 | 22.38 | 22.52 | 22.52 | -0.53% | 1,176,198 |
| Sep 12, 2025 | 22.52 | 22.85 | 22.47 | 22.64 | 22.64 | 0.85% | 1,154,286 |
| Sep 11, 2025 | 22.56 | 22.62 | 22.33 | 22.45 | 22.45 | -1.10% | 1,496,033 |
| Sep 10, 2025 | 22.72 | 22.94 | 22.54 | 22.70 | 22.70 | - | 991,577 |
| Sep 9, 2025 | 22.85 | 23.02 | 22.66 | 22.70 | 22.70 | -1.13% | 1,524,231 |
| Sep 8, 2025 | 22.81 | 22.96 | 22.75 | 22.96 | 22.96 | 0.09% | 1,078,569 |
| Sep 5, 2025 | 23.21 | 23.26 | 22.87 | 22.94 | 22.94 | -0.30% | 901,452 |
| Sep 4, 2025 | 22.69 | 23.11 | 22.63 | 23.01 | 23.01 | 1.19% | 1,910,530 |
| Sep 3, 2025 | 22.88 | 23.02 | 22.69 | 22.74 | 22.74 | -4.25% | 2,132,289 |
| Sep 2, 2025 | 24.00 | 24.07 | 23.75 | 23.75 | 23.12 | -1.00% | 1,498,583 |
| Sep 1, 2025 | 23.97 | 24.06 | 23.79 | 23.99 | 23.35 | -0.25% | 1,590,352 |
| Aug 29, 2025 | 23.97 | 24.14 | 23.72 | 24.05 | 23.41 | 0.63% | 1,695,753 |
| Aug 28, 2025 | 24.20 | 24.47 | 23.86 | 23.90 | 23.27 | -0.67% | 1,685,012 |
| Aug 27, 2025 | 23.96 | 24.27 | 23.81 | 24.06 | 23.42 | 0.92% | 1,708,370 |
| Aug 26, 2025 | 24.26 | 24.53 | 23.84 | 23.84 | 23.21 | -1.16% | 4,345,626 |
| Aug 25, 2025 | 24.60 | 24.96 | 24.12 | 24.12 | 23.48 | -1.95% | 2,705,817 |
| Aug 22, 2025 | 25.80 | 25.80 | 24.60 | 24.60 | 23.95 | -1.80% | 4,389,719 |
| Aug 21, 2025 | 27.88 | 28.00 | 24.67 | 25.05 | 24.39 | -12.84% | 5,272,763 |
| Aug 20, 2025 | 28.70 | 29.10 | 28.69 | 28.74 | 27.98 | -0.66% | 1,398,695 |
| Aug 19, 2025 | 28.85 | 29.24 | 28.75 | 28.93 | 28.16 | 1.51% | 1,101,703 |
| Aug 18, 2025 | 28.23 | 28.70 | 28.17 | 28.50 | 27.74 | 0.71% | 1,066,204 |
| Aug 15, 2025 | 28.42 | 28.46 | 28.22 | 28.30 | 27.55 | -0.60% | 574,867 |
| Aug 14, 2025 | 28.07 | 28.47 | 28.03 | 28.47 | 27.71 | 1.86% | 1,177,224 |
| Aug 13, 2025 | 27.85 | 28.05 | 27.75 | 27.95 | 27.21 | -0.11% | 789,187 |
| Aug 12, 2025 | 27.59 | 27.98 | 27.50 | 27.98 | 27.24 | 1.52% | 1,114,455 |