Skip to main content
Sonic Healthcare Limited (ASX:SHL)
Australia flag Australia · Delayed Price · Currency is AUD
21.97
-0.83 (-3.64%)
At close: Mar 9, 2026

Sonic Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.2222.5321.7521.9721.97-3.64%1,313,762
Mar 6, 202623.1623.2922.8022.8022.80-1.72%1,228,046
Mar 5, 202622.8423.3522.7823.2023.200.83%1,224,392
Mar 4, 202622.9023.2022.8123.0123.01-2.66%1,351,069
Mar 3, 202623.7323.7723.2323.6423.19-0.92%1,600,111
Mar 2, 202623.8524.0423.7023.8623.410.13%1,018,132
Feb 27, 202623.8524.0423.5523.8323.380.34%2,122,198
Feb 26, 202623.8523.8523.5023.7523.302.64%1,426,933
Feb 25, 202622.9023.1422.8023.1422.701.31%1,026,292
Feb 24, 202622.9223.1422.7722.8422.41-0.78%1,315,742
Feb 23, 202623.2623.4522.8023.0222.58-1.50%1,664,300
Feb 20, 202623.2423.5322.9223.3722.930.13%2,652,248
Feb 19, 202622.5024.2722.5023.3422.909.89%3,821,161
Feb 18, 202621.3021.5121.1721.2420.84-0.89%912,922
Feb 17, 202621.3021.5221.2721.4321.02-0.14%758,812
Feb 16, 202621.2021.6221.0321.4621.051.23%1,630,701
Feb 13, 202621.5021.5920.9021.2020.80-1.94%1,882,352
Feb 12, 202621.7521.8721.5121.6221.21-1.59%2,614,208
Feb 11, 202622.0422.5021.9221.9721.550.69%1,454,385
Feb 10, 202621.9121.9621.5821.8221.40-0.73%1,581,189
Feb 9, 202622.0722.2221.9621.9821.56-0.18%1,036,745
Feb 6, 202622.5022.5122.0022.0221.60-2.44%1,450,882
Feb 5, 202622.5522.7922.5022.5722.14-1,343,704
Feb 4, 202622.5422.7722.4622.5722.14-0.92%1,400,545
Feb 3, 202623.0523.1922.6022.7822.35-0.04%1,521,952
Feb 2, 202622.8723.1322.6822.7922.36-0.70%1,446,361
Jan 30, 202622.7723.0022.7422.9522.510.97%1,820,977
Jan 29, 202622.8023.0722.7122.7322.30-0.31%2,113,828
Jan 28, 202623.1023.2222.7822.8022.37-1.43%1,550,397
Jan 27, 202623.1223.2322.4523.1322.69-0.90%2,089,378
Jan 23, 202622.9623.5622.9623.3422.90-0.77%1,670,078
Jan 22, 202623.5323.8223.4523.5223.070.81%1,338,338
Jan 21, 202623.2023.3623.0123.3322.890.26%1,342,577
Jan 20, 202622.8323.3022.7323.2722.830.87%2,724,415
Jan 19, 202622.6523.0722.6023.0722.63-0.77%1,199,422
Jan 16, 202623.3023.3222.7523.2522.81-0.13%2,058,181
Jan 15, 202623.2023.3623.0923.2822.840.52%1,004,699
Jan 14, 202622.9423.1722.9023.1622.720.56%1,249,762
Jan 13, 202622.8823.2222.8523.0322.590.88%1,496,665
Jan 12, 202622.4522.9222.4122.8322.401.92%841,560
Jan 9, 202622.4422.6322.3522.4021.970.31%743,099
Jan 8, 202622.0722.4122.0422.3321.900.86%761,136
Jan 7, 202622.0022.2821.9822.1421.721.10%736,678
Jan 6, 202622.2422.2621.7621.9021.48-1.44%1,049,728
Jan 5, 202622.5022.6022.2222.2221.80-0.98%602,816
Jan 2, 202622.6122.6222.4122.4422.01-0.75%431,186
Dec 31, 202522.4622.6122.3022.6122.180.71%868,051
Dec 30, 202522.6322.7322.3622.4522.02-0.84%787,164
Dec 29, 202522.6522.6822.4822.6422.210.31%544,514
Dec 24, 202522.7922.8422.5122.5722.14-1.01%452,233
Dec 23, 202522.7022.8522.5222.8022.371.11%887,225
Dec 22, 202522.5322.8222.4822.5522.12-0.13%1,016,065
Dec 19, 202522.6022.6122.3622.5822.150.27%4,663,880
Dec 18, 202522.7222.7222.4022.5222.09-1,995,229
Dec 17, 202523.1123.2422.3022.5222.09-2.00%1,849,309
Dec 16, 202523.1023.1122.9222.9822.54-1,340,815
Dec 15, 202523.2723.3222.9822.9822.54-0.91%1,286,690
Dec 12, 202523.3223.5923.0923.1922.750.87%885,500
Dec 11, 202523.0723.1022.8222.9922.55-0.04%1,337,042
Dec 10, 202523.0423.1622.8723.0022.56-0.90%1,641,092
Dec 9, 202522.9023.2722.9023.2122.770.74%1,621,534
Dec 8, 202523.1123.1922.8723.0422.60-0.30%729,344
Dec 5, 202522.9023.1222.8023.1122.670.26%974,912
Dec 4, 202523.0823.1222.7723.0522.61-0.30%1,752,242
Dec 3, 202523.5323.5923.0823.1222.68-1.95%1,420,606
Dec 2, 202523.6423.7223.3423.5823.131.11%1,612,660
Dec 1, 202523.3123.3823.1123.3222.88-0.04%962,966
Nov 28, 202523.2523.4223.1023.3322.89-0.09%929,002
Nov 27, 202523.1523.5423.1123.3522.91-0.13%962,133
Nov 26, 202523.5023.6723.3323.3822.930.82%2,446,384
Nov 25, 202523.4023.5923.1023.1922.75-1.49%1,865,895
Nov 24, 202523.2623.7523.2223.5423.091.95%3,389,447
Nov 21, 202522.8223.3622.6823.0922.651.09%3,713,845
Nov 20, 202521.4022.9121.4022.8422.416.28%3,328,220
Nov 19, 202521.0021.4921.0021.4921.082.87%2,227,423
Nov 18, 202520.9621.0520.8520.8920.49-0.57%1,269,557
Nov 17, 202521.1021.3020.7521.0120.61-1.45%1,894,348
Nov 14, 202521.5021.5621.1721.3220.910.28%1,846,058
Nov 13, 202521.1321.5221.0921.2620.860.62%1,757,425
Nov 12, 202521.1521.2921.0721.1320.730.33%1,169,660
Nov 11, 202521.1221.4521.0121.0620.66-0.28%1,259,394
Nov 10, 202520.8721.1720.7021.1220.721.05%1,378,824
Nov 7, 202520.9021.0020.7920.9020.500.97%1,372,345
Nov 6, 202520.7120.9120.5720.7020.310.10%1,654,627
Nov 5, 202520.9621.0820.6720.6820.29-0.48%1,595,411
Nov 4, 202520.9321.0020.7820.7820.38-0.72%1,374,181
Nov 3, 202521.2421.2520.8520.9320.53-1.09%1,259,011
Oct 31, 202521.0721.3421.0721.1620.760.52%1,667,504
Oct 30, 202521.0521.1020.8621.0520.65-0.33%1,325,233
Oct 29, 202521.4021.4821.0021.1220.72-1.31%1,370,254
Oct 28, 202521.8021.8421.3321.4020.99-0.97%1,436,297
Oct 27, 202521.8721.8821.5621.6121.20-0.64%1,019,221
Oct 24, 202521.6221.8321.5921.7521.340.51%1,072,424
Oct 23, 202521.7221.8521.5421.6421.230.46%1,258,886
Oct 22, 202521.4621.5621.3121.5421.130.75%1,676,517
Oct 21, 202521.5621.7521.2521.3820.97-0.97%1,408,240
Oct 20, 202521.7621.8521.5521.5921.18-0.37%1,315,478
Oct 17, 202521.7821.8021.5421.6721.26-0.09%2,143,836
Oct 16, 202521.5121.8821.4121.6921.282.26%2,156,488
Oct 15, 202520.8521.2320.8521.2120.812.22%2,046,193