ASX - Delayed Quote
AUD
Sonic Healthcare Limited (SHL.AX)
19.57
+0.50
(+2.62%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.01
19.57
18.97
19.57
19.57
1,606,033
Oct 30, 2026
19.01
19.57
18.97
19.57
19.57
1,734,962
Oct 29, 2026
19.04
19.15
18.92
19.07
19.07
1,444,611
Oct 28, 2026
19.11
19.20
18.79
18.87
18.87
1,320,195
Oct 27, 2026
19.09
19.14
18.85
19.05
19.05
1,223,071
Oct 26, 2026
18.69
19.12
18.58
19.09
19.09
2,955,187
Oct 23, 2026
19.10
19.18
18.89
18.89
18.89
1,545,032
Oct 22, 2026
18.85
18.97
18.70
18.97
18.97
1,119,004
Oct 21, 2026
18.77
18.96
18.66
18.81
18.81
1,455,561
Oct 20, 2026
18.40
18.82
18.30
18.73
18.73
1,615,592
Oct 19, 2026
18.50
18.59
18.31
18.53
18.53
1,501,326
Oct 16, 2026
18.68
18.70
18.47
18.57
18.57
2,421,047
Oct 15, 2026
18.55
18.59
18.26
18.49
18.49
1,931,972
Oct 14, 2026
18.35
18.41
18.18
18.37
18.37
1,277,721
Oct 13, 2026
18.53
18.60
18.39
18.39
18.39
2,298,791
Oct 12, 2026
18.50
18.59
18.11
18.59
18.59
2,368,486
Oct 9, 2026
18.70
18.77
18.47
18.65
18.65
1,124,756
Oct 8, 2026
18.65
18.80
18.56
18.70
18.70
1,339,959
Oct 7, 2026
18.60
18.85
18.60
18.83
18.83
2,383,788
Oct 6, 2026
18.50
18.83
18.44
18.72
18.72
1,133,245
Oct 5, 2026
18.48
18.60
18.40
18.51
18.51
847,330
Oct 2, 2026
18.55
18.69
18.40
18.46
18.46
1,238,391
Oct 1, 2026
18.86
18.88
18.52
18.61
18.61
2,100,390
Sep 30, 2026
18.65
19.06
18.59
18.99
18.99
2,085,955
Sep 29, 2026
18.99
19.02
18.72
18.74
18.74
1,340,864
Sep 28, 2026
18.80
19.03
18.67
19.01
19.01
2,647,937
Sep 25, 2026
18.80
18.98
18.68
18.79
18.79
1,953,657
Sep 24, 2026
18.86
19.10
18.83
18.91
18.91
1,986,501
Sep 23, 2026
19.05
19.21
19.01
19.01
19.01
1,448,959
Sep 22, 2026
19.18
19.37
19.01
19.13
19.13
1,549,467
Sep 21, 2026
19.10
19.47
19.09
19.47
19.47
1,043,084
Sep 18, 2026
19.38
19.55
19.17
19.24
19.24
4,681,837
Sep 17, 2026
19.70
19.80
19.55
19.62
19.62
1,966,919
Sep 16, 2026
19.29
19.55
19.26
19.54
19.54
2,004,222
Sep 15, 2026
19.10
19.37
19.00
19.35
19.35
2,090,330
Sep 14, 2026
19.03
19.22
18.91
19.05
19.05
1,492,696
Sep 11, 2026
19.24
19.32
18.88
19.00
19.00
2,038,830
Sep 10, 2026
19.39
19.51
19.24
19.37
19.37
4,316,947
Sep 9, 2026
19.40
19.61
19.28
19.50
19.50
2,290,667
Sep 8, 2026
19.60
19.68
19.32
19.55
19.55
2,036,992
Sep 7, 2026
19.34
19.68
19.34
19.57
19.57
2,176,606
Sep 4, 2026
19.00
19.54
19.00
19.54
19.54
3,761,296
Sep 3, 2026
18.40
19.30
18.40
19.30
19.30
3,511,840
Sep 2, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
18.70
19.09
18.65
18.73
18.73
4,186,450
Sep 1, 2026
19.50
19.72
19.42
19.64
19.01
3,372,574
Aug 31, 2026
20.05
20.09
19.59
19.59
18.96
53,716,123
Aug 28, 2026
20.10
20.33
19.90
20.04
19.40
3,092,850
Aug 27, 2026
20.00
20.28
19.67
20.10
19.46
2,411,897
Aug 26, 2026
20.36
20.45
20.02
20.06
19.42
3,239,575
Aug 25, 2026
21.23
21.34
20.44
20.44
19.78
3,208,741
Aug 24, 2026
21.15
21.68
21.11
21.44
20.75
2,420,147
Aug 21, 2026
20.75
21.29
20.40
21.08
20.40
3,604,284
Aug 20, 2026
23.35
23.55
21.10
21.38
20.69
4,736,514
Aug 19, 2026
23.07
23.74
23.03
23.56
22.80
3,891,411
Aug 18, 2026
22.50
23.04
21.90
23.02
22.28
2,943,600
Aug 17, 2026
22.28
23.13
22.11
22.81
22.08
2,038,492
Aug 14, 2026
22.40
22.57
22.10
22.37
21.65
2,049,675
Aug 13, 2026
22.10
22.42
22.02
22.40
21.68
1,991,198
Aug 12, 2026
22.42
22.68
22.12
22.30
21.58
1,834,290
Aug 11, 2026
22.35
22.68
22.28
22.60
21.88
1,549,189
Aug 10, 2026
22.20
22.46
22.17
22.40
21.68
1,172,182
Aug 7, 2026
22.15
22.35
22.07
22.25
21.54
1,322,696
Aug 6, 2026
22.01
22.24
21.80
22.24
21.53
1,948,929
Aug 5, 2026
21.98
22.25
21.77
22.25
21.54
1,840,941
Aug 4, 2026
21.93
22.09
21.60
22.09
21.38
1,942,103
Aug 3, 2026
21.85
21.85
21.65
21.84
21.14
1,197,785
Jul 31, 2026
21.87
22.05
21.54
21.86
21.16
2,466,242
Jul 30, 2026
22.75
22.78
22.16
22.50
21.78
1,405,934
Jul 29, 2026
22.41
22.72
22.25
22.72
21.99
2,016,484
Jul 28, 2026
21.20
22.01
21.20
22.01
21.30
2,192,518
Jul 27, 2026
21.26
21.44
21.17
21.40
20.71
1,133,647
Jul 24, 2026
20.80
21.22
20.62
21.22
20.54
1,931,851
Jul 23, 2026
20.85
21.03
20.64
20.80
20.13
1,790,369
Jul 22, 2026
21.05
21.05
20.74
20.80
20.13
1,687,482
Jul 21, 2026
21.47
21.50
21.07
21.12
20.44
1,538,166
Jul 20, 2026
21.94
22.03
21.62
21.68
20.98
1,452,459
Jul 17, 2026
21.92
22.17
21.77
21.88
21.18
1,457,994
Jul 16, 2026
21.58
21.75
21.48
21.74
21.04
1,474,699
Jul 15, 2026
21.49
21.57
21.25
21.48
20.79
2,372,502
Jul 14, 2026
21.00
21.45
20.86
21.41
20.72
1,344,455
Jul 13, 2026
21.23
21.45
20.71
20.93
20.26
1,657,051
Jul 10, 2026
21.10
21.35
20.99
21.24
20.56
923,309
Jul 9, 2026
21.63
21.71
21.30
21.36
20.67
1,656,932
Jul 8, 2026
21.93
21.96
21.47
21.85
21.15
1,664,431
Jul 7, 2026
21.50
21.87
21.31
21.86
21.16
1,744,568
Jul 6, 2026
21.19
21.64
21.11
21.54
20.85
1,493,666
Jul 3, 2026
21.06
21.27
20.94
21.25
20.57
1,052,891
Jul 2, 2026
21.00
21.03
20.77
20.92
20.25
1,343,067
Jul 1, 2026
20.70
21.29
20.62
20.98
20.31
1,624,443
Jun 30, 2026
21.03
21.24
20.69
20.81
20.14
1,875,787
Jun 29, 2026
20.52
20.99
20.46
20.97
20.30
1,369,384
Jun 26, 2026
20.42
20.78
20.36
20.42
19.76
1,460,462
Jun 25, 2026
20.12
20.81
20.01
20.58
19.92
2,234,390
Jun 24, 2026
19.84
20.04
19.55
19.86
19.22
1,913,332
Jun 23, 2026
19.85
20.01
19.64
19.83
19.19
1,776,940
Jun 22, 2026
19.97
20.13
19.64
19.81
19.17
1,701,144
Jun 19, 2026
19.86
20.12
19.59
20.05
19.41
3,607,012
Jun 18, 2026
19.79
19.89
19.67
19.84
19.20
1,569,954
Jun 17, 2026
19.60
19.95
19.52
19.88
19.24
1,388,763
Jun 16, 2026
19.66
19.73
19.32
19.66
19.03
1,603,697
Jun 15, 2026
20.10
20.20
19.89
19.94
19.30
1,240,823
Jun 12, 2026
20.40
20.45
20.11
20.20
19.55
1,328,498
Jun 11, 2026
20.17
20.54
20.01
20.28
19.63
1,935,041
Jun 10, 2026
19.75
20.28
19.61
20.28
19.63
2,322,420
Jun 9, 2026
19.30
19.75
19.30
19.75
19.12
2,705,974
Jun 5, 2026
19.25
19.41
19.16
19.34
18.72
1,931,736
Jun 4, 2026
18.66
19.06
18.65
19.06
18.45
1,355,246
Jun 3, 2026
18.73
18.83
18.45
18.79
18.19
1,370,366
Jun 2, 2026
19.13
19.20
18.65
18.71
18.11
1,682,334
Jun 1, 2026
19.35
19.44
18.93
19.25
18.63
1,423,279
May 29, 2026
18.82
19.58
18.75
19.52
18.89
4,952,711
May 28, 2026
18.74
18.85
18.61
18.82
18.22
1,241,255
May 27, 2026
18.72
19.00
18.68
18.88
18.27
1,533,685
May 26, 2026
18.88
19.16
18.82
19.02
18.41
1,411,193
May 25, 2026
18.58
18.92
18.49
18.92
18.31
829,378
May 22, 2026
18.74
18.79
18.56
18.68
18.08
1,544,413
May 21, 2026
18.65
18.82
18.54
18.61
18.01
1,573,916
May 20, 2026
18.42
18.59
18.26
18.44
17.85
1,701,828
May 19, 2026
18.62
18.69
18.40
18.43
17.84
2,111,877
May 18, 2026
18.73
18.80
18.35
18.39
17.80
1,119,992
May 15, 2026
18.67
18.73
18.48
18.73
18.13
1,410,464
May 14, 2026
18.88
18.92
18.43
18.51
17.92
2,089,510
May 13, 2026
18.89
19.10
18.64
18.90
18.29
1,984,819
May 12, 2026
18.80
19.04
18.62
18.91
18.30
1,910,300
May 11, 2026
18.86
19.00
18.56
18.95
18.34
1,527,674
May 8, 2026
18.50
19.00
18.50
18.94
18.33
2,747,852
May 7, 2026
18.94
19.03
18.62
18.73
18.13
2,571,261
May 6, 2026
19.38
19.38
18.82
18.93
18.32
1,982,558
May 5, 2026
19.85
19.90
18.90
19.28
18.66
1,825,799
May 4, 2026
19.88
20.07
19.83
19.97
19.33
960,196
May 1, 2026
19.98
19.98
19.79
19.96
19.32
1,000,607
Apr 30, 2026
20.02
20.09
19.77
19.77
19.14
1,783,361
Apr 29, 2026
20.12
20.25
19.93
19.93
19.29
1,990,030
Apr 28, 2026
20.23
20.28
20.08
20.18
19.53
1,104,122
Apr 27, 2026
20.30
20.42
20.03
20.20
19.55
631,460
Apr 24, 2026
20.00
20.34
20.00
20.33
19.68
1,448,602
Apr 23, 2026
20.00
20.19
19.72
20.19
19.54
1,314,160
Apr 22, 2026
20.10
20.28
19.83
20.08
19.44
2,600,756
Apr 21, 2026
20.18
20.36
20.11
20.14
19.49
2,000,371
Apr 20, 2026
20.90
20.90
20.18
20.33
19.68
1,448,432
Apr 17, 2026
20.41
20.76
20.41
20.56
19.90
2,546,395
Apr 16, 2026
20.26
20.53
20.12
20.53
19.87
1,730,289
Apr 15, 2026
20.21
20.60
20.20
20.46
19.80
1,480,080
Apr 14, 2026
19.99
20.20
19.90
20.09
19.45
1,515,560
Apr 13, 2026
19.75
19.88
19.55
19.72
19.09
1,093,066
Apr 10, 2026
19.71
19.83
19.48
19.77
19.14
1,394,420
Apr 9, 2026
19.96
20.10
19.80
19.87
19.23
1,425,585
Apr 8, 2026
19.84
20.33
19.78
20.14
19.49
2,282,296
Apr 7, 2026
18.88
19.92
18.88
19.48
18.86
2,267,901
Apr 2, 2026
20.31
20.63
19.95
19.98
19.34
1,457,175
Apr 1, 2026
20.55
20.80
20.15
20.37
19.72
1,575,114
Mar 31, 2026
20.35
20.50
20.20
20.45
19.79
2,184,874
Mar 30, 2026
20.20
20.50
20.00
20.50
19.84
1,566,382
Mar 27, 2026
20.40
20.63
20.31
20.63
19.97
1,570,912
Mar 26, 2026
20.06
20.51
20.06
20.38
19.73
1,660,148
Mar 25, 2026
19.89
20.22
19.69
20.15
19.50
1,537,713
Mar 24, 2026
20.11
20.16
19.57
19.65
19.02
1,198,631
Mar 23, 2026
20.01
20.15
19.78
19.96
19.32
1,295,891
Mar 20, 2026
20.83
21.00
20.04
20.07
19.43
5,876,175
Mar 19, 2026
20.76
20.80
20.50
20.56
19.90
2,153,147
Mar 18, 2026
20.73
20.91
20.63
20.79
20.12
1,606,825
Mar 17, 2026
20.94
21.02
20.58
20.71
20.05
1,443,352
Mar 16, 2026
21.08
21.28
20.80
20.94
20.27
1,314,222
Mar 13, 2026
21.12
21.33
20.94
21.20
20.52
1,218,007
Mar 12, 2026
21.60
21.61
21.06
21.11
20.43
1,359,032
Mar 11, 2026
21.85
22.04
21.44
21.51
20.82
1,498,692
Mar 10, 2026
22.14
22.34
21.76
21.92
21.22
1,892,762
Mar 9, 2026
22.22
22.53
21.75
21.97
21.27
1,313,762
Mar 6, 2026
23.16
23.29
22.80
22.80
22.07
1,228,046
Mar 5, 2026
22.84
23.35
22.78
23.20
22.46
1,225,368
Mar 4, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
22.90
23.20
22.81
23.01
22.27
1,351,069
Mar 3, 2026
23.73
23.77
23.23
23.64
22.45
1,600,111
Mar 2, 2026
23.85
24.04
23.70
23.86
22.66
1,018,132
Feb 27, 2026
23.85
24.04
23.55
23.83
22.63
2,122,198
Feb 26, 2026
23.85
23.85
23.50
23.75
22.55
1,426,933
Feb 25, 2026
22.90
23.14
22.80
23.14
21.97
1,026,292
Feb 24, 2026
22.92
23.14
22.76
22.84
21.69
1,315,742
Feb 23, 2026
23.26
23.45
22.80
23.02
21.86
1,664,300
Feb 20, 2026
23.24
23.53
22.92
23.37
22.19
2,652,248
Feb 19, 2026
22.50
24.27
22.50
23.34
22.16
3,821,161
Feb 18, 2026
21.30
21.51
21.17
21.24
20.17
912,922
Feb 17, 2026
21.30
21.52
21.26
21.43
20.35
758,812
Feb 16, 2026
21.20
21.62
21.03
21.46
20.38
1,630,701
Feb 13, 2026
21.50
21.59
20.90
21.20
20.13
1,882,352
Feb 12, 2026
21.75
21.87
21.51
21.62
20.53
2,614,208
Feb 11, 2026
22.04
22.50
21.92
21.97
20.86
1,454,385
Feb 10, 2026
21.91
21.96
21.58
21.82
20.72
1,581,189
Feb 9, 2026
22.07
22.22
21.96
21.98
20.87
1,036,745
Feb 6, 2026
22.50
22.51
22.00
22.02
20.91
1,450,882
Feb 5, 2026
22.55
22.79
22.50
22.57
21.43
1,343,704
Feb 4, 2026
22.54
22.77
22.46
22.57
21.43
1,400,545
Feb 3, 2026
23.05
23.19
22.60
22.78
21.63
1,521,952
Feb 2, 2026
22.87
23.13
22.68
22.79
21.64
1,446,361
Jan 30, 2026
22.77
23.00
22.74
22.95
21.79
1,820,977
Jan 29, 2026
22.80
23.07
22.70
22.73
21.58
2,113,828
Jan 28, 2026
23.10
23.22
22.78
22.80
21.65
1,550,397
Jan 27, 2026
23.12
23.23
22.45
23.13
21.96
2,089,378
Jan 23, 2026
22.96
23.56
22.96
23.34
22.16
1,670,078
Jan 22, 2026
23.53
23.82
23.45
23.52
22.33
1,338,338
Jan 21, 2026
23.20
23.36
23.01
23.33
22.15
1,342,577
Jan 20, 2026
22.83
23.30
22.73
23.27
22.09
2,724,415
Jan 19, 2026
22.65
23.07
22.60
23.07
21.90
1,199,422
Jan 16, 2026
23.30
23.32
22.75
23.25
22.08
2,058,181
Jan 15, 2026
23.20
23.36
23.09
23.28
22.10
1,004,699
Jan 14, 2026
22.94
23.17
22.90
23.16
21.99
1,249,762
Jan 13, 2026
22.88
23.22
22.85
23.03
21.87
1,496,665
Jan 12, 2026
22.45
22.92
22.41
22.83
21.68
841,560
Jan 9, 2026
22.44
22.63
22.35
22.40
21.27
743,099
Jan 8, 2026
22.07
22.41
22.04
22.33
21.20
761,136
Jan 7, 2026
22.00
22.28
21.98
22.14
21.02
736,678
Jan 6, 2026
22.24
22.26
21.76
21.90
20.79
1,049,728
Jan 5, 2026
22.50
22.60
22.22
22.22
21.10
602,816
Jan 2, 2026
22.61
22.62
22.41
22.44
21.31
431,186
Dec 31, 2025
22.46
22.61
22.30
22.61
21.47
868,051
Dec 30, 2025
22.63
22.73
22.35
22.45
21.32
787,164
Dec 29, 2025
22.65
22.68
22.48
22.64
21.50
544,514
Dec 24, 2025
22.79
22.84
22.51
22.57
21.43
452,233
Dec 23, 2025
22.70
22.85
22.51
22.80
21.65
887,225
Dec 22, 2025
22.53
22.82
22.48
22.55
21.41
1,016,065
Dec 19, 2025
22.60
22.61
22.36
22.58
21.44
4,663,880
Dec 18, 2025
22.72
22.72
22.40
22.52
21.38
1,995,229
Dec 17, 2025
23.11
23.24
22.30
22.52
21.38
1,849,309
Dec 16, 2025
23.10
23.11
22.92
22.98
21.82
1,340,815
Dec 15, 2025
23.27
23.32
22.98
22.98
21.82
1,286,690
Dec 12, 2025
23.32
23.59
23.09
23.19
22.02
885,500
Dec 11, 2025
23.07
23.10
22.82
22.99
21.83
1,337,042
Dec 10, 2025
23.04
23.16
22.87
23.00
21.84
1,641,092
Dec 9, 2025
22.90
23.27
22.90
23.21
22.04
1,621,534
Dec 8, 2025
23.11
23.19
22.87
23.04
21.88
729,344
Dec 5, 2025
22.90
23.11
22.80
23.11
21.94
974,912
Dec 4, 2025
23.08
23.12
22.77
23.05
21.89
1,752,242
Dec 3, 2025
23.53
23.59
23.08
23.12
21.95
1,420,606
Dec 2, 2025
23.64
23.72
23.34
23.58
22.39
1,612,660
Dec 1, 2025
23.31
23.38
23.11
23.32
22.14
962,966
Nov 28, 2025
23.25
23.42
23.10
23.33
22.15
929,002
Nov 27, 2025
23.15
23.54
23.11
23.35
22.17
962,133
Nov 26, 2025
23.50
23.67
23.33
23.38
22.20
2,446,384
Nov 25, 2025
23.40
23.58
23.10
23.19
22.02
1,865,895
Nov 24, 2025
23.26
23.75
23.22
23.54
22.35
3,389,447
Nov 21, 2025
22.82
23.36
22.68
23.09
21.92
3,713,845
Nov 20, 2025
21.40
22.91
21.40
22.84
21.69
3,328,220
Nov 19, 2025
21.00
21.49
21.00
21.49
20.40
2,227,423
Nov 18, 2025
20.96
21.05
20.85
20.89
19.84
1,269,557
Nov 17, 2025
21.10
21.30
20.75
21.01
19.95
1,894,348
Nov 14, 2025
21.50
21.56
21.17
21.32
20.24
1,846,058
Nov 13, 2025
21.13
21.51
21.09
21.26
20.19
1,757,425
Nov 12, 2025
21.15
21.29
21.07
21.13
20.06
1,169,660
Nov 11, 2025
21.12
21.44
21.01
21.06
20.00
1,259,394
Nov 10, 2025
20.78
21.17
20.70
21.12
20.05
1,378,824
Nov 7, 2025
20.90
21.00
20.79
20.90
19.84
1,372,345
Nov 6, 2025
20.71
20.91
20.57
20.70
19.65
1,654,627
Nov 5, 2025
20.96
21.08
20.67
20.68
19.64
1,595,411
Nov 4, 2025
20.93
21.00
20.78
20.78
19.73
1,374,181
Nov 3, 2025
21.24
21.25
20.85
20.93
19.87
1,259,011
Oct 31, 2025
21.07
21.34
21.07
21.16
20.09
1,667,504
Oct 30, 2025
21.05
21.10
20.86
21.05
19.99
1,325,233
