SHL

Sonic Healthcare Historical Data

SHL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 39.92 -0.33 -0.82% 40.49 40.49 39.88 1,123,008
Jul 29 2021 40.25 0.20 0.5% 39.84 40.31 39.78 571,710
Jul 28 2021 40.05 0.17 0.43% 40.13 40.23 39.80 886,590
Jul 27 2021 39.88 -0.32 -0.8% 40.20 40.28 39.83 804,138
Jul 26 2021 40.20 0.11 0.27% 40.20 40.65 40.08 1,075,924
Jul 23 2021 40.09 0.66 1.67% 39.93 40.27 39.80 822,410
Jul 22 2021 39.43 -0.69 -1.72% 40.00 40.33 39.43 878,697
Jul 21 2021 40.12 0.62 1.57% 39.99 40.23 39.68 1,165,208
Jul 20 2021 39.50 -0.43 -1.08% 39.99 39.99 39.33 1,079,524
Jul 19 2021 39.93 0.92 2.36% 39.21 39.96 39.18 840,069
Jul 16 2021 39.01 0.31 0.8% 39.00 39.43 35.00 1,154,081
Jul 15 2021 38.70 -0.14 -0.36% 38.86 39.325 38.56 913,336
Jul 14 2021 38.84 0.12 0.31% 38.89 38.97 38.34 780,250
Jul 13 2021 38.72 0.82 2.16% 38.21 38.75 38.21 826,778
Jul 12 2021 37.90 0.00 0.0% 37.90 37.90 37.90 0.00
Jul 09 2021 37.90 0.18 0.48% 37.59 37.93 37.13 1,192,113
Jul 08 2021 37.72 0.05 0.13% 37.80 37.96 37.48 596,889
Jul 07 2021 37.67 0.74 2.0% 37.45 37.76 37.37 715,141
Jul 06 2021 36.93 -0.91 -2.4% 37.68 37.75 36.88 556,643
Jul 05 2021 37.84 -0.13 -0.34% 38.18 38.40 37.77 699,725
Jul 02 2021 37.97 -0.24 -0.62% 38.23 38.33 37.80 618,864
Jul 01 2021 38.205 -0.20 -0.51% 38.23 38.58 38.07 936,868
Jun 30 2021 38.40 0.44 1.16% 38.49 38.69 37.92 1,364,454
Jun 29 2021 37.96 0.63 1.69% 37.16 37.99 37.00 742,822
Jun 28 2021 37.33 0.58 1.58% 37.03 37.45 37.00 859,019
Jun 25 2021 36.75 -0.58 -1.55% 36.24 37.05 36.24 812,672
Jun 24 2021 37.33 -0.44 -1.16% 37.40 37.54 37.05 809,849
Jun 23 2021 37.77 -0.12 -0.32% 37.50 38.19 37.50 759,859
Jun 22 2021 37.89 0.25 0.66% 38.30 38.30 37.76 948,195
Jun 21 2021 37.64 -0.22 -0.58% 37.86 38.00 37.08 1,055,365
Jun 18 2021 37.86 0.84 2.27% 37.90 38.39 28.01 1,866,619
Jun 17 2021 37.02 0.40 1.09% 37.75 37.79 36.52 1,291,342
Jun 16 2021 36.62 0.08 0.22% 37.35 37.35 36.46 1,234,748
Jun 15 2021 36.54 1.00 2.81% 36.45 36.61 35.60 1,007,786
Jun 14 2021 35.54 0.00 +0.00% 35.73 35.76 35.16 0.00
Jun 11 2021 35.54 -0.28 -0.78% 35.73 35.76 35.16 820,040
Jun 10 2021 35.82 0.12 0.34% 35.98 36.15 35.63 945,308
Jun 09 2021 35.70 0.11 0.31% 35.50 35.81 35.33 956,470
Jun 08 2021 35.59 0.32 0.91% 35.31 35.76 35.16 896,832
Jun 07 2021 35.27 0.01 0.03% 35.68 35.88 35.14 782,790
Jun 04 2021 35.26 0.38 1.09% 34.54 35.37 34.53 1,127,536
Jun 03 2021 34.88 0.17 0.49% 35.11 35.41 34.83 830,054
Jun 02 2021 34.71 0.07 0.2% 34.24 34.96 33.50 1,416,999
Jun 01 2021 34.64 -0.04 -0.12% 34.65 34.72 34.28 532,469
May 31 2021 34.68 -0.07 -0.2% 34.85 35.17 34.66 716,078
May 28 2021 34.75 0.29 0.84% 35.31 35.31 34.39 1,145,367
May 27 2021 34.46 -0.19 -0.55% 34.29 34.59 34.14 1,641,556
May 26 2021 34.65 -0.30 -0.86% 35.15 35.15 34.61 494,848
May 25 2021 34.95 0.70 2.04% 34.18 35.03 34.03 729,180
May 24 2021 34.25 0.07 0.2% 34.32 34.53 33.96 731,256
May 21 2021 34.18 -0.03 -0.09% 34.49 35.51 30.51 1,291,363
May 20 2021 34.21 0.13 0.38% 34.29 38.00 34.04 723,484
May 19 2021 34.08 -0.45 -1.3% 34.24 34.60 33.79 1,021,746
May 18 2021 34.53 -0.94 -2.65% 34.75 35.09 34.52 740,910
May 17 2021 35.47 0.00 0.0% 35.47 35.47 35.47 0.00
May 14 2021 35.47 0.95 2.75% 35.39 35.73 34.94 904,060
May 13 2021 34.52 0.34 0.99% 35.00 35.14 34.435 776,891
May 12 2021 34.18 -0.65 -1.87% 34.77 34.95 34.16 520,310
May 11 2021 34.83 -0.32 -0.91% 34.76 35.13 34.70 668,043
May 10 2021 35.15 0.36 1.03% 34.90 35.395 34.90 475,702
May 07 2021 34.79 -0.38 -1.08% 34.77 35.10 34.55 770,056
May 06 2021 35.17 0.12 0.34% 35.45 35.49 35.08 689,651
May 05 2021 35.05 -0.36 -1.02% 35.18 35.54 35.02 771,969
May 04 2021 35.41 -0.32 -0.9% 35.52 35.66 35.25 545,603
May 03 2021 35.73 -0.02 -0.06% 35.79 36.07 35.68 692,769


Your Recent History
ASX
SHL
Sonic Heal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.