Sonic Healthcare Limited (ASX:SHL)
Australia
· Delayed Price · Currency is AUD 21.15
-0.37 (-1.72%)
Sep 26, 2025, 4:12 PM AEST
Sonic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 27.52 | 27.83 | 27.47 | 27.56 | 26.83 | -0.36% | 1,127,064 |
| Aug 8, 2025 | 27.64 | 27.83 | 27.51 | 27.66 | 26.93 | -0.68% | 786,922 |
| Aug 7, 2025 | 27.86 | 28.00 | 27.76 | 27.85 | 27.11 | -0.29% | 751,663 |
| Aug 6, 2025 | 27.72 | 27.93 | 27.45 | 27.93 | 27.19 | 1.05% | 1,241,382 |
| Aug 5, 2025 | 27.48 | 27.69 | 27.45 | 27.64 | 26.91 | 1.10% | 937,580 |
| Aug 4, 2025 | 27.27 | 27.61 | 27.25 | 27.34 | 26.61 | - | 818,998 |
| Aug 1, 2025 | 27.63 | 27.78 | 27.23 | 27.34 | 26.61 | -0.98% | 994,996 |
| Jul 31, 2025 | 27.81 | 27.93 | 27.52 | 27.61 | 26.88 | -0.32% | 2,772,509 |
| Jul 30, 2025 | 28.09 | 28.19 | 27.62 | 27.70 | 26.97 | -1.74% | 1,004,862 |
| Jul 29, 2025 | 28.17 | 28.29 | 28.05 | 28.19 | 27.44 | -0.11% | 704,209 |
| Jul 28, 2025 | 28.30 | 28.40 | 28.07 | 28.22 | 27.47 | 0.53% | 626,050 |
| Jul 25, 2025 | 28.39 | 28.45 | 27.99 | 28.07 | 27.33 | -0.88% | 1,566,907 |
| Jul 24, 2025 | 28.22 | 28.48 | 28.09 | 28.32 | 27.57 | 1.29% | 1,876,464 |
| Jul 23, 2025 | 27.70 | 28.02 | 27.60 | 27.96 | 27.22 | 1.49% | 826,714 |
| Jul 22, 2025 | 27.47 | 27.63 | 27.44 | 27.55 | 26.82 | 0.92% | 749,034 |
| Jul 21, 2025 | 27.68 | 27.97 | 27.11 | 27.30 | 26.58 | -1.12% | 651,970 |