Skip to main content
Sonic Healthcare Limited (ASX:SHL)
Australia flag Australia · Delayed Price · Currency is AUD
23.11
+0.06 (0.26%)
At close: Dec 5, 2025

Sonic Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9023.1222.8023.1123.110.26%943,638
Dec 4, 202523.0823.1222.7723.0523.05-0.30%1,752,242
Dec 3, 202523.5323.5923.0823.1223.12-1.95%1,420,606
Dec 2, 202523.6423.7223.3423.5823.581.11%1,612,660
Dec 1, 202523.3123.3823.1123.3223.32-0.04%962,966
Nov 28, 202523.2523.4223.1023.3323.33-0.09%929,002
Nov 27, 202523.1523.5423.1123.3523.35-0.13%962,133
Nov 26, 202523.5023.6723.3323.3823.380.82%1,820,884
Nov 25, 202523.4023.5923.1023.1923.19-1.49%1,865,895
Nov 24, 202523.2623.7523.2223.5423.541.95%3,389,447
Nov 21, 202522.8223.3622.6823.0923.091.09%3,713,845
Nov 20, 202521.4022.9121.4022.8422.846.28%3,328,220
Nov 19, 202521.0021.4921.0021.4921.492.87%2,227,423
Nov 18, 202520.9621.0520.8520.8920.89-0.57%1,269,557
Nov 17, 202521.1021.3020.7521.0121.01-1.45%1,894,348
Nov 14, 202521.5021.5621.1721.3221.320.28%1,846,058
Nov 13, 202521.1321.5221.0921.2621.260.62%1,757,425
Nov 12, 202521.1521.2921.0721.1321.130.33%1,169,660
Nov 11, 202521.1221.4521.0121.0621.06-0.28%1,259,394
Nov 10, 202520.8721.1720.7021.1221.121.05%1,378,824
Nov 7, 202520.9021.0020.7920.9020.900.97%1,372,345
Nov 6, 202520.7120.9120.5720.7020.700.10%1,654,627
Nov 5, 202520.9621.0820.6720.6820.68-0.48%1,595,411
Nov 4, 202520.9321.0020.7820.7820.78-0.72%1,374,181
Nov 3, 202521.2421.2520.8520.9320.93-1.09%1,259,011
Oct 31, 202521.0721.3421.0721.1621.160.52%1,667,504
Oct 30, 202521.0521.1020.8621.0521.05-0.33%1,325,233
Oct 29, 202521.4021.4821.0021.1221.12-1.31%1,370,254
Oct 28, 202521.8021.8421.3321.4021.40-0.97%1,436,297
Oct 27, 202521.8721.8821.5621.6121.61-0.64%1,019,221
Oct 24, 202521.6221.8321.5921.7521.750.51%1,072,424
Oct 23, 202521.7221.8521.5421.6421.640.46%1,258,886
Oct 22, 202521.4621.5621.3121.5421.540.75%1,676,517
Oct 21, 202521.5621.7521.2521.3821.38-0.97%1,408,240
Oct 20, 202521.7621.8521.5521.5921.59-0.37%1,315,478
Oct 17, 202521.7821.8021.5421.6721.67-0.09%2,143,836
Oct 16, 202521.5121.8821.4121.6921.692.26%2,156,488
Oct 15, 202520.8521.2320.8521.2121.212.22%2,046,193
Oct 14, 202521.0521.2820.5020.7520.75-1.43%1,836,246
Oct 13, 202521.5121.5420.9921.0521.05-2.41%1,497,671
Oct 10, 202521.5121.7621.4621.5721.570.61%1,420,022
Oct 9, 202521.4521.6321.4221.4421.440.09%1,369,367
Oct 8, 202521.6621.7321.4221.4221.42-1.11%1,589,068
Oct 7, 202522.0022.0021.6221.6621.660.05%1,782,034
Oct 6, 202521.7521.9121.6221.6521.650.19%1,099,326
Oct 3, 202521.7521.8721.6121.6121.61-0.05%1,184,122
Oct 2, 202521.5521.7121.3721.6221.621.41%1,694,875
Oct 1, 202521.5621.6521.2821.3221.32-0.56%1,274,172
Sep 30, 202521.2321.5721.1921.4421.440.99%2,003,042
Sep 29, 202521.3621.4121.1521.2321.230.38%1,729,905
Sep 26, 202521.4721.5421.0721.1521.15-1.72%2,676,207
Sep 25, 202521.8521.8821.3921.5221.52-1.01%1,712,318
Sep 24, 202521.9522.0721.6621.7421.74-1.54%1,849,234
Sep 23, 202522.2922.3622.0522.0822.08-0.76%1,027,924
Sep 22, 202522.4322.5022.2122.2522.25-0.80%1,326,410
Sep 19, 202522.3722.5122.3122.4322.431.31%4,165,291
Sep 18, 202522.3322.3722.1122.1422.14-0.49%1,192,212
Sep 17, 202522.4022.4722.2222.2522.25-0.98%1,057,266
Sep 16, 202522.4822.5022.2922.4722.47-0.22%1,328,643
Sep 15, 202522.5522.5822.3822.5222.52-0.53%1,176,198
Sep 12, 202522.5222.8522.4722.6422.640.85%1,154,286
Sep 11, 202522.5622.6222.3322.4522.45-1.10%1,496,033
Sep 10, 202522.7222.9422.5422.7022.70-991,577
Sep 9, 202522.8523.0222.6622.7022.70-1.13%1,524,231
Sep 8, 202522.8122.9622.7522.9622.960.09%1,078,569
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