Sonic Healthcare Limited SHL

ASX · Australia · Health Services

AUD 18.61-0.38 (-2.00%)

Market closed· Oct 1, 2026, 6:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 18.61	-2.00%	AUD 18.86	AUD 18.88	AUD 18.52	2.10M
2026-09-30	AUD 18.99	+1.33%	AUD 18.65	AUD 19.06	AUD 18.59	2.09M
2026-09-29	AUD 18.74	-1.42%	AUD 18.99	AUD 19.02	AUD 18.72	1.34M
2026-09-28	AUD 19.01	+1.17%	AUD 18.80	AUD 19.03	AUD 18.67	2.65M
2026-09-25	AUD 18.79	-0.63%	AUD 18.80	AUD 18.98	AUD 18.68	1.95M
2026-09-24	AUD 18.91	-0.53%	AUD 18.86	AUD 19.10	AUD 18.83	1.99M
2026-09-23	AUD 19.01	-0.63%	AUD 19.05	AUD 19.21	AUD 19.01	1.45M
2026-09-22	AUD 19.13	-1.75%	AUD 19.18	AUD 19.37	AUD 19.01	1.55M
2026-09-21	AUD 19.47	+1.20%	AUD 19.10	AUD 19.47	AUD 19.09	1.04M
2026-09-18	AUD 19.24	-1.94%	AUD 19.38	AUD 19.55	AUD 19.17	4.68M
2026-09-17	AUD 19.62	+0.41%	AUD 19.70	AUD 19.80	AUD 19.55	1.97M
2026-09-16	AUD 19.54	+0.98%	AUD 19.29	AUD 19.55	AUD 19.26	2.00M
2026-09-15	AUD 19.35	+1.57%	AUD 19.10	AUD 19.37	AUD 19.00	2.09M
2026-09-14	AUD 19.05	+0.26%	AUD 19.03	AUD 19.22	AUD 18.91	1.49M
2026-09-11	AUD 19.00	-1.91%	AUD 19.24	AUD 19.32	AUD 18.88	2.04M
2026-09-10	AUD 19.37	-0.67%	AUD 19.39	AUD 19.51	AUD 19.24	4.32M
2026-09-09	AUD 19.50	-0.26%	AUD 19.40	AUD 19.61	AUD 19.28	2.29M
2026-09-08	AUD 19.55	-0.10%	AUD 19.60	AUD 19.68	AUD 19.32	2.04M
2026-09-07	AUD 19.57	+0.15%	AUD 19.34	AUD 19.68	AUD 19.34	2.18M
2026-09-04	AUD 19.54	+1.24%	AUD 19.00	AUD 19.54	AUD 19.00	3.76M
2026-09-03	AUD 19.30	+3.04%	AUD 18.40	AUD 19.30	AUD 18.40	3.51M
2026-09-02	AUD 18.73	-4.63%	AUD 18.70	AUD 19.09	AUD 18.65	4.19M
2026-09-01	AUD 19.64	+0.26%	AUD 19.50	AUD 19.72	AUD 19.42	3.37M
2026-08-31	AUD 19.59	-2.25%	AUD 20.05	AUD 20.09	AUD 19.59	53.72M
2026-08-28	AUD 20.04	-0.30%	AUD 20.10	AUD 20.33	AUD 19.90	3.09M
2026-08-27	AUD 20.10	+0.20%	AUD 20.00	AUD 20.28	AUD 19.67	2.41M
2026-08-26	AUD 20.06	-1.86%	AUD 20.36	AUD 20.45	AUD 20.02	3.24M
2026-08-25	AUD 20.44	-4.66%	AUD 21.23	AUD 21.34	AUD 20.44	3.21M
2026-08-24	AUD 21.44	+1.71%	AUD 21.15	AUD 21.68	AUD 21.11	2.42M
2026-08-21	AUD 21.08	-1.40%	AUD 20.75	AUD 21.29	AUD 20.40	3.60M
2026-08-20	AUD 21.38	-9.25%	AUD 23.35	AUD 23.55	AUD 21.10	4.74M
2026-08-19	AUD 23.56	+2.35%	AUD 23.07	AUD 23.74	AUD 23.03	3.89M
2026-08-18	AUD 23.02	+0.92%	AUD 22.50	AUD 23.04	AUD 21.90	2.94M
2026-08-17	AUD 22.81	+1.97%	AUD 22.28	AUD 23.13	AUD 22.11	2.04M
2026-08-14	AUD 22.37	-0.13%	AUD 22.40	AUD 22.57	AUD 22.10	2.05M
2026-08-13	AUD 22.40	+0.45%	AUD 22.10	AUD 22.42	AUD 22.02	1.99M
2026-08-12	AUD 22.30	-1.33%	AUD 22.42	AUD 22.68	AUD 22.12	1.83M
2026-08-11	AUD 22.60	+0.89%	AUD 22.35	AUD 22.68	AUD 22.28	1.55M
2026-08-10	AUD 22.40	+0.67%	AUD 22.20	AUD 22.46	AUD 22.17	1.17M
2026-08-07	AUD 22.25	+0.04%	AUD 22.15	AUD 22.35	AUD 22.07	1.32M
2026-08-06	AUD 22.24	-0.04%	AUD 22.01	AUD 22.24	AUD 21.80	1.95M
2026-08-05	AUD 22.25	+0.72%	AUD 21.98	AUD 22.25	AUD 21.77	1.84M
2026-08-04	AUD 22.09	+1.14%	AUD 21.93	AUD 22.09	AUD 21.60	1.94M
2026-08-03	AUD 21.84	-0.09%	AUD 21.85	AUD 21.85	AUD 21.65	1.20M
2026-07-31	AUD 21.86	-2.84%	AUD 21.87	AUD 22.05	AUD 21.54	2.47M
2026-07-30	AUD 22.50	-0.97%	AUD 22.75	AUD 22.78	AUD 22.16	1.41M
2026-07-29	AUD 22.72	+3.23%	AUD 22.41	AUD 22.72	AUD 22.25	2.02M
2026-07-28	AUD 22.01	+2.85%	AUD 21.20	AUD 22.01	AUD 21.20	2.19M
2026-07-27	AUD 21.40	+0.85%	AUD 21.26	AUD 21.44	AUD 21.17	1.13M
2026-07-24	AUD 21.22	+2.02%	AUD 20.80	AUD 21.22	AUD 20.62	1.93M
2026-07-23	AUD 20.80	0.00%	AUD 20.85	AUD 21.03	AUD 20.64	1.79M
2026-07-22	AUD 20.80	-1.52%	AUD 21.05	AUD 21.05	AUD 20.74	1.69M
2026-07-21	AUD 21.12	-2.58%	AUD 21.47	AUD 21.50	AUD 21.07	1.54M
2026-07-20	AUD 21.68	-0.91%	AUD 21.94	AUD 22.03	AUD 21.62	1.45M
2026-07-17	AUD 21.88	+0.64%	AUD 21.92	AUD 22.17	AUD 21.77	1.46M
2026-07-16	AUD 21.74	+1.21%	AUD 21.58	AUD 21.75	AUD 21.48	1.47M
2026-07-15	AUD 21.48	+0.33%	AUD 21.49	AUD 21.57	AUD 21.25	2.37M
2026-07-14	AUD 21.41	+2.29%	AUD 21.00	AUD 21.45	AUD 20.86	1.34M
2026-07-13	AUD 20.93	-1.46%	AUD 21.23	AUD 21.45	AUD 20.71	1.66M
2026-07-10	AUD 21.24	-0.56%	AUD 21.10	AUD 21.35	AUD 20.99	923.31K
2026-07-09	AUD 21.36	-2.24%	AUD 21.63	AUD 21.71	AUD 21.30	1.66M
2026-07-08	AUD 21.85	-0.05%	AUD 21.93	AUD 21.96	AUD 21.47	1.66M
2026-07-07	AUD 21.86	+1.49%	AUD 21.50	AUD 21.87	AUD 21.31	1.74M
2026-07-06	AUD 21.54	+1.36%	AUD 21.19	AUD 21.64	AUD 21.11	1.49M
2026-07-03	AUD 21.25	+1.58%	AUD 21.06	AUD 21.27	AUD 20.94	1.05M
2026-07-02	AUD 20.92	-0.29%	AUD 21.00	AUD 21.03	AUD 20.77	1.34M
2026-07-01	AUD 20.98	+0.82%	AUD 20.70	AUD 21.29	AUD 20.62	1.62M
2026-06-30	AUD 20.81	-0.76%	AUD 21.03	AUD 21.24	AUD 20.69	1.88M
2026-06-29	AUD 20.97	+2.69%	AUD 20.52	AUD 20.99	AUD 20.46	1.37M
2026-06-26	AUD 20.42	-0.78%	AUD 20.42	AUD 20.78	AUD 20.36	1.46M
2026-06-25	AUD 20.58	+3.63%	AUD 20.12	AUD 20.81	AUD 20.01	2.23M
2026-06-24	AUD 19.86	+0.15%	AUD 19.84	AUD 20.04	AUD 19.55	1.91M
2026-06-23	AUD 19.83	+0.10%	AUD 19.85	AUD 20.01	AUD 19.64	1.78M
2026-06-22	AUD 19.81	-1.20%	AUD 19.97	AUD 20.13	AUD 19.64	1.70M
2026-06-19	AUD 20.05	+1.06%	AUD 19.86	AUD 20.12	AUD 19.59	3.61M
2026-06-18	AUD 19.84	-0.20%	AUD 19.79	AUD 19.89	AUD 19.67	1.57M
2026-06-17	AUD 19.88	+1.12%	AUD 19.60	AUD 19.95	AUD 19.52	1.39M
2026-06-16	AUD 19.66	-1.40%	AUD 19.66	AUD 19.73	AUD 19.32	1.60M
2026-06-15	AUD 19.94	-1.29%	AUD 20.10	AUD 20.20	AUD 19.89	1.24M
2026-06-12	AUD 20.20	-0.39%	AUD 20.40	AUD 20.45	AUD 20.11	1.33M
2026-06-11	AUD 20.28	0.00%	AUD 20.17	AUD 20.54	AUD 20.01	1.94M
2026-06-10	AUD 20.28	+2.68%	AUD 19.75	AUD 20.28	AUD 19.61	2.32M
2026-06-09	AUD 19.75	+2.12%	AUD 19.30	AUD 19.75	AUD 19.30	2.71M
2026-06-05	AUD 19.34	+1.47%	AUD 19.25	AUD 19.41	AUD 19.16	1.93M
2026-06-04	AUD 19.06	+1.44%	AUD 18.66	AUD 19.06	AUD 18.65	1.36M
2026-06-03	AUD 18.79	+0.43%	AUD 18.73	AUD 18.83	AUD 18.45	1.37M
2026-06-02	AUD 18.71	-2.81%	AUD 19.13	AUD 19.20	AUD 18.65	1.68M
2026-06-01	AUD 19.25	-1.38%	AUD 19.35	AUD 19.44	AUD 18.93	1.42M
2026-05-29	AUD 19.52	+3.72%	AUD 18.82	AUD 19.58	AUD 18.75	4.95M
2026-05-28	AUD 18.82	-0.32%	AUD 18.74	AUD 18.85	AUD 18.61	1.24M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 18.61	-2.00%	AUD 18.86	AUD 18.88	AUD 18.52	2.10M
2026-09-30	AUD 18.99	+1.33%	AUD 18.65	AUD 19.06	AUD 18.59	2.09M
2026-09-29	AUD 18.74	-1.42%	AUD 18.99	AUD 19.02	AUD 18.72	1.34M
2026-09-28	AUD 19.01	+1.17%	AUD 18.80	AUD 19.03	AUD 18.67	2.65M
2026-09-25	AUD 18.79	-0.63%	AUD 18.80	AUD 18.98	AUD 18.68	1.95M
2026-09-24	AUD 18.91	-0.53%	AUD 18.86	AUD 19.10	AUD 18.83	1.99M
2026-09-23	AUD 19.01	-0.63%	AUD 19.05	AUD 19.21	AUD 19.01	1.45M
2026-09-22	AUD 19.13	-1.75%	AUD 19.18	AUD 19.37	AUD 19.01	1.55M
2026-09-21	AUD 19.47	+1.20%	AUD 19.10	AUD 19.47	AUD 19.09	1.04M
2026-09-18	AUD 19.24	-1.94%	AUD 19.38	AUD 19.55	AUD 19.17	4.68M
2026-09-17	AUD 19.62	+0.41%	AUD 19.70	AUD 19.80	AUD 19.55	1.97M
2026-09-16	AUD 19.54	+0.98%	AUD 19.29	AUD 19.55	AUD 19.26	2.00M
2026-09-15	AUD 19.35	+1.57%	AUD 19.10	AUD 19.37	AUD 19.00	2.09M
2026-09-14	AUD 19.05	+0.26%	AUD 19.03	AUD 19.22	AUD 18.91	1.49M
2026-09-11	AUD 19.00	-1.91%	AUD 19.24	AUD 19.32	AUD 18.88	2.04M
2026-09-10	AUD 19.37	-0.67%	AUD 19.39	AUD 19.51	AUD 19.24	4.32M
2026-09-09	AUD 19.50	-0.26%	AUD 19.40	AUD 19.61	AUD 19.28	2.29M
2026-09-08	AUD 19.55	-0.10%	AUD 19.60	AUD 19.68	AUD 19.32	2.04M
2026-09-07	AUD 19.57	+0.15%	AUD 19.34	AUD 19.68	AUD 19.34	2.18M
2026-09-04	AUD 19.54	+1.24%	AUD 19.00	AUD 19.54	AUD 19.00	3.76M
2026-09-03	AUD 19.30	+3.04%	AUD 18.40	AUD 19.30	AUD 18.40	3.51M
2026-09-02	AUD 18.73	-4.63%	AUD 18.70	AUD 19.09	AUD 18.65	4.19M
2026-09-01	AUD 19.64	+0.26%	AUD 19.50	AUD 19.72	AUD 19.42	3.37M
2026-08-31	AUD 19.59	-2.25%	AUD 20.05	AUD 20.09	AUD 19.59	53.72M
2026-08-28	AUD 20.04	-0.30%	AUD 20.10	AUD 20.33	AUD 19.90	3.09M
2026-08-27	AUD 20.10	+0.20%	AUD 20.00	AUD 20.28	AUD 19.67	2.41M
2026-08-26	AUD 20.06	-1.86%	AUD 20.36	AUD 20.45	AUD 20.02	3.24M
2026-08-25	AUD 20.44	-4.66%	AUD 21.23	AUD 21.34	AUD 20.44	3.21M
2026-08-24	AUD 21.44	+1.71%	AUD 21.15	AUD 21.68	AUD 21.11	2.42M
2026-08-21	AUD 21.08	-1.40%	AUD 20.75	AUD 21.29	AUD 20.40	3.60M
2026-08-20	AUD 21.38	-9.25%	AUD 23.35	AUD 23.55	AUD 21.10	4.74M
2026-08-19	AUD 23.56	+2.35%	AUD 23.07	AUD 23.74	AUD 23.03	3.89M
2026-08-18	AUD 23.02	+0.92%	AUD 22.50	AUD 23.04	AUD 21.90	2.94M
2026-08-17	AUD 22.81	+1.97%	AUD 22.28	AUD 23.13	AUD 22.11	2.04M
2026-08-14	AUD 22.37	-0.13%	AUD 22.40	AUD 22.57	AUD 22.10	2.05M
2026-08-13	AUD 22.40	+0.45%	AUD 22.10	AUD 22.42	AUD 22.02	1.99M
2026-08-12	AUD 22.30	-1.33%	AUD 22.42	AUD 22.68	AUD 22.12	1.83M
2026-08-11	AUD 22.60	+0.89%	AUD 22.35	AUD 22.68	AUD 22.28	1.55M
2026-08-10	AUD 22.40	+0.67%	AUD 22.20	AUD 22.46	AUD 22.17	1.17M
2026-08-07	AUD 22.25	+0.04%	AUD 22.15	AUD 22.35	AUD 22.07	1.32M
2026-08-06	AUD 22.24	-0.04%	AUD 22.01	AUD 22.24	AUD 21.80	1.95M
2026-08-05	AUD 22.25	+0.72%	AUD 21.98	AUD 22.25	AUD 21.77	1.84M
2026-08-04	AUD 22.09	+1.14%	AUD 21.93	AUD 22.09	AUD 21.60	1.94M
2026-08-03	AUD 21.84	-0.09%	AUD 21.85	AUD 21.85	AUD 21.65	1.20M
2026-07-31	AUD 21.86	-2.84%	AUD 21.87	AUD 22.05	AUD 21.54	2.47M
2026-07-30	AUD 22.50	-0.97%	AUD 22.75	AUD 22.78	AUD 22.16	1.41M
2026-07-29	AUD 22.72	+3.23%	AUD 22.41	AUD 22.72	AUD 22.25	2.02M
2026-07-28	AUD 22.01	+2.85%	AUD 21.20	AUD 22.01	AUD 21.20	2.19M
2026-07-27	AUD 21.40	+0.85%	AUD 21.26	AUD 21.44	AUD 21.17	1.13M
2026-07-24	AUD 21.22	+2.02%	AUD 20.80	AUD 21.22	AUD 20.62	1.93M
2026-07-23	AUD 20.80	0.00%	AUD 20.85	AUD 21.03	AUD 20.64	1.79M
2026-07-22	AUD 20.80	-1.52%	AUD 21.05	AUD 21.05	AUD 20.74	1.69M
2026-07-21	AUD 21.12	-2.58%	AUD 21.47	AUD 21.50	AUD 21.07	1.54M
2026-07-20	AUD 21.68	-0.91%	AUD 21.94	AUD 22.03	AUD 21.62	1.45M
2026-07-17	AUD 21.88	+0.64%	AUD 21.92	AUD 22.17	AUD 21.77	1.46M
2026-07-16	AUD 21.74	+1.21%	AUD 21.58	AUD 21.75	AUD 21.48	1.47M
2026-07-15	AUD 21.48	+0.33%	AUD 21.49	AUD 21.57	AUD 21.25	2.37M
2026-07-14	AUD 21.41	+2.29%	AUD 21.00	AUD 21.45	AUD 20.86	1.34M
2026-07-13	AUD 20.93	-1.46%	AUD 21.23	AUD 21.45	AUD 20.71	1.66M
2026-07-10	AUD 21.24	-0.56%	AUD 21.10	AUD 21.35	AUD 20.99	923.31K
2026-07-09	AUD 21.36	-2.24%	AUD 21.63	AUD 21.71	AUD 21.30	1.66M
2026-07-08	AUD 21.85	-0.05%	AUD 21.93	AUD 21.96	AUD 21.47	1.66M
2026-07-07	AUD 21.86	+1.49%	AUD 21.50	AUD 21.87	AUD 21.31	1.74M
2026-07-06	AUD 21.54	+1.36%	AUD 21.19	AUD 21.64	AUD 21.11	1.49M
2026-07-03	AUD 21.25	+1.58%	AUD 21.06	AUD 21.27	AUD 20.94	1.05M
2026-07-02	AUD 20.92	-0.29%	AUD 21.00	AUD 21.03	AUD 20.77	1.34M
2026-07-01	AUD 20.98	+0.82%	AUD 20.70	AUD 21.29	AUD 20.62	1.62M
2026-06-30	AUD 20.81	-0.76%	AUD 21.03	AUD 21.24	AUD 20.69	1.88M
2026-06-29	AUD 20.97	+2.69%	AUD 20.52	AUD 20.99	AUD 20.46	1.37M
2026-06-26	AUD 20.42	-0.78%	AUD 20.42	AUD 20.78	AUD 20.36	1.46M
2026-06-25	AUD 20.58	+3.63%	AUD 20.12	AUD 20.81	AUD 20.01	2.23M
2026-06-24	AUD 19.86	+0.15%	AUD 19.84	AUD 20.04	AUD 19.55	1.91M
2026-06-23	AUD 19.83	+0.10%	AUD 19.85	AUD 20.01	AUD 19.64	1.78M
2026-06-22	AUD 19.81	-1.20%	AUD 19.97	AUD 20.13	AUD 19.64	1.70M
2026-06-19	AUD 20.05	+1.06%	AUD 19.86	AUD 20.12	AUD 19.59	3.61M
2026-06-18	AUD 19.84	-0.20%	AUD 19.79	AUD 19.89	AUD 19.67	1.57M
2026-06-17	AUD 19.88	+1.12%	AUD 19.60	AUD 19.95	AUD 19.52	1.39M
2026-06-16	AUD 19.66	-1.40%	AUD 19.66	AUD 19.73	AUD 19.32	1.60M
2026-06-15	AUD 19.94	-1.29%	AUD 20.10	AUD 20.20	AUD 19.89	1.24M
2026-06-12	AUD 20.20	-0.39%	AUD 20.40	AUD 20.45	AUD 20.11	1.33M
2026-06-11	AUD 20.28	0.00%	AUD 20.17	AUD 20.54	AUD 20.01	1.94M
2026-06-10	AUD 20.28	+2.68%	AUD 19.75	AUD 20.28	AUD 19.61	2.32M
2026-06-09	AUD 19.75	+2.12%	AUD 19.30	AUD 19.75	AUD 19.30	2.71M
2026-06-05	AUD 19.34	+1.47%	AUD 19.25	AUD 19.41	AUD 19.16	1.93M
2026-06-04	AUD 19.06	+1.44%	AUD 18.66	AUD 19.06	AUD 18.65	1.36M
2026-06-03	AUD 18.79	+0.43%	AUD 18.73	AUD 18.83	AUD 18.45	1.37M
2026-06-02	AUD 18.71	-2.81%	AUD 19.13	AUD 19.20	AUD 18.65	1.68M
2026-06-01	AUD 19.25	-1.38%	AUD 19.35	AUD 19.44	AUD 18.93	1.42M
2026-05-29	AUD 19.52	+3.72%	AUD 18.82	AUD 19.58	AUD 18.75	4.95M
2026-05-28	AUD 18.82	-0.32%	AUD 18.74	AUD 18.85	AUD 18.61	1.24M