Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Sonic Healthcare Limited (SHL.AX)

26.14
+0.11
+(0.42%)
At close: 4:10:45 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 202526.0126.3526.0126.1426.14891,573
May 5, 202526.0726.3425.7526.0326.037,881,422
May 2, 202525.7026.1825.6626.0626.061,791,118
May 1, 202525.8526.1325.6825.7425.741,822,699
Apr 30, 202526.0526.2625.9026.0826.082,211,017
Apr 29, 202526.1626.3325.9026.1226.121,129,808
Apr 28, 202525.6826.1825.6526.0226.022,256,065
Apr 24, 202525.4625.6325.3425.5025.501,621,143
Apr 23, 202525.2325.6725.2325.5725.57871,158
Apr 22, 202525.0425.1924.9125.0325.03785,952
Apr 17, 202525.1125.3925.0525.3825.38755,363
Apr 16, 202525.1425.5125.1425.3025.301,036,967
Apr 15, 202525.2325.3725.0225.2225.22949,436
Apr 14, 202524.7825.3124.5625.2125.211,062,963
Apr 11, 202524.8524.9624.6024.8024.801,405,337
Apr 10, 202525.6425.8625.2025.2025.202,058,333
Apr 9, 202525.0525.2724.6524.8324.831,173,581
Apr 8, 202524.4925.7624.4125.5625.561,914,626
Apr 7, 202525.1825.8024.4624.6324.631,991,360
Apr 4, 202526.0026.7225.9026.6026.601,194,451
Apr 3, 202525.5225.9825.2825.9525.95850,181
Apr 2, 202525.9926.1325.9026.0426.04594,463
Apr 1, 202525.8025.9025.4825.9025.90579,800
Mar 31, 202525.5525.7925.3525.7625.761,076,564
Mar 28, 202525.9026.0225.6825.7825.781,128,683
Mar 27, 202525.8226.2825.8026.0226.022,264,898
Mar 26, 202525.6326.0225.6325.8625.86932,218
Mar 25, 202525.7025.8325.5325.7225.72814,330
Mar 24, 202525.8125.8625.4425.6625.66607,980
Mar 21, 202525.6926.0725.5025.8525.852,010,338
Mar 20, 202525.4225.9325.4225.8125.811,226,367
Mar 19, 202525.5525.7925.4225.5425.54812,263
Mar 18, 202525.7025.8225.5225.5925.59746,506
Mar 17, 202525.3225.5825.1925.5825.58789,053
Mar 14, 202525.2625.2925.0525.2725.27967,234
Mar 13, 202525.7225.7925.3625.3625.36952,893
Mar 12, 202525.7925.8625.4825.7025.701,216,080
Mar 11, 202526.7026.8026.0126.0226.021,570,988
Mar 10, 202526.7727.0226.6626.8226.82739,813
Mar 7, 202527.2227.4426.7726.8426.84803,964
Mar 6, 202527.3827.4527.0727.3827.381,095,839
Mar 5, 2025 0.44 Dividend
Mar 5, 202526.9027.5726.8127.5627.561,238,420
Mar 4, 202527.5027.7427.3627.7427.30708,862
Mar 3, 202527.3527.6527.1227.6527.211,096,296
Feb 28, 202527.8127.8827.3827.4527.012,049,136
Feb 27, 202528.2228.4427.8728.0327.59881,750
Feb 26, 202528.3128.3727.9628.1427.69766,514
Feb 25, 202528.1628.4927.8828.4928.041,023,646
Feb 24, 202527.5028.1927.3328.1027.651,545,751
Feb 21, 202528.3828.4127.2527.3826.951,383,470
Feb 20, 202528.0728.7827.6528.0527.611,677,688
Feb 19, 202528.1828.8728.0428.8428.381,115,776
Feb 18, 202528.8428.9028.2728.3427.891,317,710
Feb 17, 202528.8229.1028.6228.9928.53679,326
Feb 14, 202528.9029.2228.8728.9028.44605,534
Feb 13, 202528.7529.0228.7128.8228.36714,407
Feb 12, 202528.4928.8828.4228.7928.33839,759
Feb 11, 202528.4428.6528.3328.5428.091,223,575
Feb 10, 202528.1428.4928.1328.4227.971,704,295
Feb 7, 202528.2028.3828.0728.2327.78405,091
Feb 6, 202528.4528.4828.2428.2927.84753,889
Feb 5, 202528.2528.3527.9928.1927.74634,945
Feb 4, 202528.4528.4528.2028.2027.75836,696
Feb 3, 202528.0228.3327.9128.2327.78747,579
Jan 31, 202528.5428.6828.3828.5528.101,069,970
Jan 30, 202528.6928.7328.4028.4728.02658,217
Jan 29, 202528.1728.7428.0728.6228.17844,230
Jan 28, 202528.0328.4927.9528.1327.68958,624
Jan 24, 202528.0728.1627.9127.9927.55643,087
Jan 23, 202527.9227.9227.6827.8727.43825,173
Jan 22, 202528.1228.3228.0028.0327.59841,103
Jan 21, 202527.6928.0827.5127.9027.46820,844
Jan 20, 202527.7627.8727.5127.8627.42653,759
Jan 17, 202527.9627.9827.6127.6327.19566,246
Jan 16, 202528.0128.0527.6627.7927.35972,922
Jan 15, 202527.7927.9127.6427.8827.44690,285
Jan 14, 202527.6528.0027.6527.9127.47641,595
Jan 13, 202527.8727.9327.5027.6327.19695,335
Jan 10, 202528.0928.1627.7727.9927.55490,497
Jan 9, 202528.1928.2427.9228.0527.61607,496
Jan 8, 202528.1128.3728.0028.2427.79672,266
Jan 7, 202527.9028.3427.8428.1927.74802,609
Jan 6, 202527.7727.9227.6927.8327.39573,883
Jan 3, 202527.3527.6027.2927.5627.12534,513
Jan 2, 202526.9927.3926.9127.3526.92498,233
Dec 31, 202427.0227.2326.9027.0126.58592,751
Dec 30, 202427.2627.3327.0327.2326.80680,326
Dec 27, 202427.4827.5327.2627.4427.00640,370
Dec 24, 202427.4227.6827.3627.5627.12312,689
Dec 23, 202427.4827.5527.2527.4126.98561,166
Dec 20, 202427.4427.6027.0427.1726.742,122,041
Dec 19, 202427.4827.6527.3027.5027.061,260,886
Dec 18, 202428.1528.1927.7927.9227.481,089,050
Dec 17, 202427.6528.2527.6128.0627.611,000,471
Dec 16, 202427.9728.0027.7027.7927.351,056,208
Dec 13, 202427.9728.2027.9228.0227.58743,483
Dec 12, 202428.1928.4028.0628.1027.65702,765
Dec 11, 202428.4828.6328.2828.2827.83997,730
Dec 10, 202428.8428.8428.4428.4427.991,324,160
Dec 9, 202428.6528.9327.7628.6028.15853,768
Dec 6, 202428.4828.7528.2928.5728.121,110,470
Dec 5, 202428.9729.3528.8328.8328.371,102,511
Dec 4, 202428.5729.1028.5128.8728.41848,339
Dec 3, 202429.0129.1828.7328.7628.301,318,868
Dec 2, 202428.7029.0628.5228.9928.53886,760
Nov 29, 202428.5428.6828.3528.5728.12782,890
Nov 28, 202428.4528.9128.4228.5928.141,071,616
Nov 27, 202428.6828.7828.4328.4427.99848,135
Nov 26, 202428.0028.8427.9628.6828.23819,867
Nov 25, 202428.1028.4827.9627.9627.522,104,160
Nov 22, 202427.9728.2527.8027.9727.53907,016
Nov 21, 202427.6827.9827.4927.6527.21774,379
Nov 20, 202427.9628.2627.6027.7927.351,035,227
Nov 19, 202426.5128.1926.4327.9927.551,641,232
Nov 18, 202425.8626.2725.7926.2025.78887,022
Nov 15, 202426.1526.1725.6125.8925.481,020,255
Nov 14, 202426.4826.6526.2426.3825.96783,159
Nov 13, 202426.4026.5626.0726.4626.041,050,910
Nov 12, 202427.3027.4426.4526.6926.271,191,246
Nov 11, 202427.2027.2926.9827.2226.79936,944
Nov 8, 202427.3027.3627.0127.1726.74609,123
Nov 7, 202427.1827.5927.0127.1326.70753,833
Nov 6, 202426.8427.2126.6727.2126.78742,446
Nov 5, 202426.5026.6726.4526.6326.21427,916
Nov 4, 202426.6726.8926.4126.5326.11708,528
Nov 1, 202426.7926.8426.5326.6426.22619,630
Oct 31, 202427.2027.2626.7426.9326.50823,757
Oct 30, 202427.4127.7427.2027.2026.771,655,113
Oct 29, 202427.7527.8027.3627.4627.02759,023
Oct 28, 202427.6327.7527.5027.6727.23464,076
Oct 25, 202427.7028.0027.6327.6727.23631,690
Oct 24, 202426.9527.8826.7627.6427.201,394,008
Oct 23, 202426.7427.3426.6527.1526.72622,165
Oct 22, 202426.8026.9026.6026.7326.31853,482
Oct 21, 202427.1027.2927.0727.1626.731,296,171
Oct 18, 202427.2427.3026.9327.0726.64652,971
Oct 17, 202427.7027.7027.1727.2526.82810,643
Oct 16, 202427.7227.8727.5227.5227.08850,949
Oct 15, 202427.4027.7527.3427.7527.31613,090
Oct 14, 202427.3427.3927.1427.2426.81441,548
Oct 11, 202427.2227.3327.0627.1826.75556,091
Oct 10, 202427.4227.7227.2427.3626.93824,979
Oct 9, 202426.9527.4826.9027.3626.93701,149
Oct 8, 202426.7426.8926.5726.8626.43711,809
Oct 7, 202427.2027.2926.9026.9126.48339,423
Oct 4, 202427.0627.3426.8227.1626.73516,725
Oct 3, 202427.1927.4027.1127.3126.88684,264
Oct 2, 202426.7027.2126.5727.2126.78776,152
Oct 1, 202426.9727.1926.7727.0426.61803,641
Sep 30, 202426.8027.2926.7427.2326.801,259,304
Sep 27, 202426.5526.8026.4926.6926.27470,701
Sep 26, 202426.3426.6326.1426.6026.18977,315
Sep 25, 202426.4426.5226.0126.2725.85834,656
Sep 24, 202426.2026.5226.0026.4426.021,206,777
Sep 23, 202426.0926.2125.7726.1425.731,105,943
Sep 20, 202426.8626.8726.2826.2925.872,941,755
Sep 19, 202427.2727.2826.8326.8826.451,395,493
Sep 18, 202427.0627.2326.8127.2326.80638,631
Sep 17, 202427.3027.4227.1127.2726.84772,479
Sep 16, 202427.1327.1926.9627.1926.76708,631
Sep 13, 202427.0827.1626.7827.0226.591,035,595
Sep 12, 202426.6427.0026.5726.9526.52969,315
Sep 11, 202426.9026.9126.3126.5326.11875,581
Sep 10, 202427.1327.1926.8126.8526.42911,680
Sep 9, 202426.8527.0526.8526.9826.551,109,180
Sep 6, 202427.0227.1926.8227.1926.76640,750
Sep 5, 202426.8827.1726.6327.1426.71891,361
Sep 4, 2024 0.63 Dividend
Sep 4, 202427.2327.2426.7226.9126.48896,308
Sep 3, 202427.8428.1727.7727.9626.90797,024
Sep 2, 202427.6827.9627.5327.8726.81582,865
Aug 30, 202427.9928.0027.5727.6826.631,691,570
Aug 29, 202427.6527.8727.5327.8526.79949,563
Aug 28, 202428.1928.2427.6727.7926.73939,949
Aug 27, 202428.1228.4228.1028.2727.19682,880
Aug 26, 202427.7828.1627.6728.1227.05748,130
Aug 23, 202427.9127.9527.3927.7726.711,026,255
Aug 22, 202427.9428.2227.0727.9426.881,762,186
Aug 21, 202427.4327.7227.1627.7226.671,102,259
Aug 20, 202427.9127.9927.4727.5426.49598,792
Aug 19, 202427.6427.9727.5027.8526.79526,305
Aug 16, 202428.0028.0027.7427.8126.751,069,352
Aug 15, 202427.7927.9927.6827.9426.88693,501
Aug 14, 202427.4427.7327.3627.7326.68931,173
Aug 13, 202427.4227.4427.0527.2026.17660,998
Aug 12, 202427.5227.6027.3527.4526.41517,797
Aug 9, 202427.3127.5527.3127.3926.35665,805
Aug 8, 202426.8027.1926.7927.1926.16841,737
Aug 7, 202426.7127.2426.5827.0326.001,519,696
Aug 6, 202427.0027.0426.6626.9225.90955,111
Aug 5, 202427.2027.3427.0827.2426.201,340,218
Aug 2, 202427.0327.5826.8827.5326.481,358,801
Aug 1, 202427.7227.7227.3727.4126.37719,004
Jul 31, 202427.3327.6927.3227.6626.611,016,373
Jul 30, 202427.2327.3327.0927.2326.19705,994
Jul 29, 202427.3427.4527.0627.4126.37766,118
Jul 26, 202426.9627.2526.9027.2426.20977,327
Jul 25, 202426.3526.8426.2426.6825.671,146,582
Jul 24, 202426.7726.8026.4526.4825.47662,537
Jul 23, 202426.7026.9226.6226.8225.80795,331
Jul 22, 202426.5726.6426.4026.5925.58534,196
Jul 19, 202426.4026.6926.2226.6925.671,117,713
Jul 18, 202426.6826.7526.4026.6825.671,039,867
Jul 17, 202426.4726.9226.4026.6525.641,246,242
Jul 16, 202426.2826.3526.0026.2525.25917,509
Jul 15, 202426.4226.5826.1926.2525.251,135,530
Jul 12, 202425.9726.4725.9526.3025.30994,425
Jul 11, 202426.0426.0725.6025.8424.86973,618
Jul 10, 202425.8225.9325.6125.8324.85588,085
Jul 9, 202425.9726.0625.8625.9524.96805,230
Jul 8, 202426.0626.1325.7825.7824.80975,356
Jul 5, 202425.8126.1725.7026.1025.11907,879
Jul 4, 202425.5025.7925.4625.7524.77923,330
Jul 3, 202425.6225.8925.4825.4824.511,156,069
Jul 2, 202425.4525.6825.3825.5524.581,038,119
Jul 1, 202426.0226.1225.6625.6624.681,064,345
Jun 28, 202426.5026.6426.3026.3025.301,453,632
Jun 27, 202426.0026.3825.9626.3725.371,193,333
Jun 26, 202426.1226.9825.8426.2525.251,879,448
Jun 25, 202426.7526.9226.5826.7425.721,204,149
Jun 24, 202427.1027.1226.5226.5425.531,533,088
Jun 21, 202426.9627.1926.8627.1526.124,691,769
Jun 20, 202427.3027.3026.6526.7225.703,203,050
Jun 19, 202426.4526.6626.3926.6125.601,725,141
Jun 18, 202425.8426.3925.7826.3925.391,788,403
Jun 17, 202425.5125.8725.3925.8124.831,236,507
Jun 14, 202425.3525.4925.2125.3424.381,153,718
Jun 13, 202425.0325.2624.8925.2524.291,494,020
Jun 12, 202424.7725.0324.5725.0024.051,237,873
Jun 11, 202425.0125.1824.5724.8423.901,789,229
Jun 7, 202424.7824.9824.5824.9824.03935,633
Jun 6, 202424.5924.7824.4824.7223.781,017,201
Jun 5, 202424.0024.3724.0024.3623.431,483,813
Jun 4, 202423.9424.1823.8324.0423.131,394,632
Jun 3, 202424.6024.7324.1724.1723.251,315,016
May 31, 202424.4024.5323.9424.3323.408,223,352
May 30, 202423.8724.0123.7724.0023.092,011,774
May 29, 202424.0124.3223.9824.1023.182,353,891
May 28, 202424.5124.6824.1824.1823.261,794,650
May 27, 202424.7624.9624.3324.4823.551,501,226
May 24, 202425.0625.0624.6824.6823.741,440,393
May 23, 202424.7525.4524.7425.4424.471,683,434
May 22, 202424.7524.9024.4024.5523.623,633,190
May 21, 202424.6925.1723.5825.0124.066,660,434
May 20, 202426.6126.9526.4226.6125.601,025,642
May 17, 202426.8127.1026.6326.6325.62848,384
May 16, 202427.0027.2326.8927.0426.011,971,198
May 15, 202427.5927.5926.6926.6925.671,662,625
May 14, 202427.0327.6227.0327.6226.571,629,950
May 13, 202426.7027.1126.5627.0225.99976,106
May 10, 202426.5826.7626.4326.7625.741,008,350
May 9, 202426.6026.7326.4826.6025.59873,536
May 8, 202426.7026.9626.5626.5625.55963,616
May 7, 202426.4526.6626.2226.6225.611,057,025
May 6, 202426.1226.3726.0626.2825.28727,764

Related Tickers

HLS.AX Healius Limited
1.5800
+0.96%
 
ABDXF Abingdon Health Plc
0.0700
0.00%
 
SLDX Stella Diagnostics, Inc.
0.0490
0.00%
 
LO3A.BE Lonza Group Ltd
64.50
+0.78%
 
GSS.AX Genetic Signatures Limited
0.5000
-2.91%
 
ESF0.MU Eurofins Scientific SE
57.48
+2.24%
 
IDX.AX Integral Diagnostics Limited
2.3600
-1.26%
 
BIM.PA bioMérieux S.A.
118.20
-0.34%
 
ILU.MU Illumina Inc
68.67
-1.39%
 
BIOPOR.CO BioPorto A/S
1.5900
+0.63%