Skip to main content
Sonic Healthcare Limited (ASX:SHL)
Australia flag Australia · Delayed Price · Currency is AUD
19.99
-0.19 (-0.94%)
Apr 29, 2026, 3:49 PM AEST

Sonic Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.1220.2520.0420.05--0.64%355,890
Apr 28, 202620.2320.2820.0820.1820.18-0.10%1,104,122
Apr 27, 202620.3020.4220.0320.2020.20-0.64%631,460
Apr 24, 202620.0020.3420.0020.3320.330.69%1,448,602
Apr 23, 202620.0020.1919.7220.1920.190.55%1,314,160
Apr 22, 202620.1020.2819.8320.0820.08-0.30%2,600,756
Apr 21, 202620.1820.3620.1120.1420.14-0.93%2,000,371
Apr 20, 202620.9020.9020.1920.3320.33-1.12%1,448,432
Apr 17, 202620.4120.7620.4120.5620.560.15%2,546,395
Apr 16, 202620.2620.5320.1220.5320.530.34%1,730,289
Apr 15, 202620.2120.6020.2020.4620.461.84%1,480,080
Apr 14, 202619.9920.2019.9020.0920.091.88%1,515,560
Apr 13, 202619.7519.8819.5519.7219.72-0.25%1,093,066
Apr 10, 202619.7119.8319.4819.7719.77-0.50%1,394,420
Apr 9, 202619.9620.1019.8019.8719.87-1.34%1,425,585
Apr 8, 202619.8420.3319.7820.1420.143.39%2,281,966
Apr 7, 202618.8819.9218.8819.4819.48-2.50%2,267,901
Apr 2, 202620.3120.6319.9519.9819.98-1.91%1,457,175
Apr 1, 202620.5520.8020.1520.3720.37-0.39%1,578,944
Mar 31, 202620.3520.5020.2020.4520.45-0.24%2,189,872
Mar 30, 202620.2020.5020.0020.5020.50-0.63%1,566,382
Mar 27, 202620.4020.6320.3120.6320.631.23%1,570,912
Mar 26, 202620.0620.5120.0620.3820.381.14%1,649,972
Mar 25, 202619.8920.2219.6920.1520.152.54%1,537,713
Mar 24, 202620.1120.1619.5719.6519.65-1.55%1,198,631
Mar 23, 202620.0120.1519.7819.9619.96-0.55%1,295,891
Mar 20, 202620.8321.0020.0420.0720.07-2.38%6,211,052
Mar 19, 202620.7620.8020.5020.5620.56-1.11%2,153,147
Mar 18, 202620.7320.9120.6320.7920.790.39%1,606,825
Mar 17, 202620.9421.0220.5820.7120.71-1.10%1,443,352
Mar 16, 202621.0821.2920.8020.9420.94-1.23%1,324,387
Mar 13, 202621.1221.3320.9521.2021.200.43%1,217,763
Mar 12, 202621.6021.6121.0621.1121.11-1.86%1,385,686
Mar 11, 202621.8522.0421.4421.5121.51-1.87%1,492,436
Mar 10, 202622.1422.3421.7621.9221.92-0.23%1,892,762
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