Sonic Healthcare Ltd (SHL.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +2.7% vs the 50-day and -4.3% vs the 200-day average, 17.8% below the 52-week high and +8.1% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Sonic Healthcare Ltd trades 2.7% above its 50-day and 4.3% below its 200-day moving average. (as of 2026-10-30)

Sonic Healthcare runs medical laboratories and diagnostic imaging clinics, offering pathology testing, radiology and related pharmacy services to doctors, hospitals and patients. It operates across several countries, including Australia, Germany, the United Kingdom, Switzerland and the United States.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SHL.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	19.01	19.57	18.97	19.57	+2.62%	1,632,491
2026-10-29	19.04	19.15	18.93	19.07	+1.06%	1,444,611
2026-10-28	19.11	19.20	18.79	18.87	-0.94%	1,320,195
2026-10-27	19.09	19.14	18.85	19.05	-0.21%	1,223,071
2026-10-26	18.69	19.12	18.59	19.09	+1.06%	2,955,187
2026-10-23	19.10	19.18	18.89	18.89	-0.42%	1,545,032
2026-10-22	18.85	18.97	18.70	18.97	+0.85%	1,119,004
2026-10-21	18.77	18.96	18.66	18.81	+0.43%	1,455,561
2026-10-20	18.40	18.82	18.30	18.73	+1.08%	1,615,592
2026-10-19	18.50	18.59	18.31	18.53	-0.22%	1,501,326
2026-10-16	18.68	18.70	18.47	18.57	+0.43%	2,421,047
2026-10-15	18.55	18.59	18.26	18.49	+0.65%	1,931,972
2026-10-14	18.35	18.41	18.18	18.37	-0.11%	1,277,721
2026-10-13	18.53	18.60	18.39	18.39	-1.08%	2,298,791
2026-10-12	18.50	18.59	18.11	18.59	-0.32%	2,368,486
2026-10-09	18.70	18.77	18.46	18.65	-0.27%	1,124,756
2026-10-08	18.65	18.80	18.56	18.70	-0.69%	1,339,959
2026-10-07	18.60	18.85	18.60	18.83	+0.59%	2,383,788
2026-10-06	18.50	18.83	18.44	18.72	+1.13%	1,133,245
2026-10-05	18.48	18.60	18.40	18.51	+0.27%	847,330
2026-10-02	18.55	18.69	18.40	18.46	-0.81%	1,238,391
2026-10-01	18.86	18.88	18.52	18.61	-2.00%	2,100,390
2026-09-30	18.65	19.06	18.59	18.99	+1.33%	2,085,955
2026-09-29	18.99	19.02	18.72	18.74	-1.42%	1,340,864
2026-09-28	18.80	19.03	18.67	19.01	+1.17%	2,647,937
2026-09-25	18.80	18.98	18.68	18.79	-0.63%	1,953,657
2026-09-24	18.86	19.10	18.83	18.91	-0.53%	1,986,501
2026-09-23	19.05	19.21	19.01	19.01	-0.63%	1,448,959
2026-09-22	19.18	19.37	19.01	19.13	-1.75%	1,549,467
2026-09-21	19.10	19.47	19.09	19.47	+1.20%	1,043,084
2026-09-18	19.38	19.55	19.17	19.24	-1.94%	4,681,837
2026-09-17	19.70	19.80	19.55	19.62	+0.41%	1,966,919
2026-09-16	19.29	19.55	19.26	19.54	+0.98%	2,004,222
2026-09-15	19.10	19.37	19.00	19.35	+1.57%	2,090,330
2026-09-14	19.03	19.22	18.91	19.05	+0.26%	1,492,696
2026-09-11	19.24	19.32	18.88	19.00	-1.91%	2,038,830
2026-09-10	19.39	19.51	19.24	19.37	-0.67%	4,316,947
2026-09-09	19.40	19.61	19.28	19.50	-0.26%	2,290,667
2026-09-08	19.60	19.68	19.32	19.55	-0.10%	2,036,992
2026-09-07	19.34	19.68	19.34	19.57	+0.15%	2,176,606
2026-09-04	19.00	19.54	19.00	19.54	+1.24%	3,761,296
2026-09-03	18.40	19.30	18.40	19.30	+3.04%	3,511,840
2026-09-02	18.70	19.09	18.65	18.73	-4.63%	4,186,450
2026-09-01	19.50	19.72	19.42	19.64	+0.26%	3,372,574
2026-08-31	20.05	20.09	19.59	19.59	-2.25%	53,716,123
2026-08-28	20.10	20.33	19.90	20.04	-0.30%	3,092,850
2026-08-27	20.00	20.28	19.67	20.10	+0.20%	2,411,897
2026-08-26	20.36	20.45	20.02	20.06	-1.86%	3,239,575
2026-08-25	21.23	21.34	20.44	20.44	-4.66%	3,208,741
2026-08-24	21.15	21.68	21.11	21.44	+1.71%	2,420,147
2026-08-21	20.75	21.29	20.40	21.08	-1.40%	3,604,284
2026-08-20	23.35	23.55	21.10	21.38	-9.25%	4,736,514
2026-08-19	23.07	23.73	23.03	23.56	+2.35%	3,891,411
2026-08-18	22.50	23.04	21.90	23.02	+0.92%	2,943,600
2026-08-17	22.28	23.13	22.11	22.81	+1.97%	2,038,492
2026-08-14	22.40	22.57	22.10	22.37	-0.13%	2,049,675
2026-08-13	22.10	22.41	22.02	22.40	+0.45%	1,991,198
2026-08-12	22.42	22.68	22.12	22.30	-1.33%	1,834,290
2026-08-11	22.35	22.68	22.28	22.60	+0.89%	1,549,189
2026-08-10	22.20	22.46	22.17	22.40	+0.67%	1,172,182
2026-08-07	22.15	22.35	22.07	22.25	+0.04%	1,322,696
2026-08-06	22.01	22.24	21.80	22.24	-0.04%	1,948,929
2026-08-05	21.98	22.25	21.77	22.25	+0.72%	1,840,941
2026-08-04	21.93	22.09	21.60	22.09	+1.14%	1,942,103
2026-08-03	21.85	21.85	21.65	21.84	-0.09%	1,197,785
2026-07-31	21.87	22.05	21.54	21.86	-2.84%	2,466,242
2026-07-30	22.75	22.78	22.16	22.50	-0.97%	1,405,934
2026-07-29	22.41	22.72	22.25	22.72	+3.23%	2,016,484
2026-07-28	21.20	22.01	21.20	22.01	+2.85%	2,192,518
2026-07-27	21.26	21.44	21.17	21.40	+0.85%	1,133,647
2026-07-24	20.80	21.22	20.62	21.22	+2.02%	1,931,851
2026-07-23	20.85	21.03	20.64	20.80	+0.00%	1,790,369
2026-07-22	21.05	21.05	20.73	20.80	-1.52%	1,687,482
2026-07-21	21.47	21.50	21.07	21.12	-2.58%	1,538,166
2026-07-20	21.94	22.03	21.62	21.68	-0.91%	1,452,459
2026-07-17	21.92	22.17	21.77	21.88	+0.64%	1,457,994
2026-07-16	21.58	21.75	21.48	21.74	+1.21%	1,474,699
2026-07-15	21.49	21.57	21.25	21.48	+0.33%	2,372,502
2026-07-14	21.00	21.45	20.86	21.41	+2.29%	1,344,455
2026-07-13	21.23	21.45	20.71	20.93	-1.46%	1,657,051
2026-07-10	21.10	21.35	20.99	21.24	-0.56%	923,309
2026-07-09	21.63	21.71	21.30	21.36	-2.24%	1,656,932
2026-07-08	21.93	21.96	21.47	21.85	-0.05%	1,664,431
2026-07-07	21.50	21.87	21.31	21.86	+1.49%	1,744,568
2026-07-06	21.19	21.64	21.11	21.54	+1.36%	1,493,666
2026-07-03	21.06	21.27	20.94	21.25	+1.58%	1,052,891
2026-07-02	21.00	21.03	20.77	20.92	-0.29%	1,343,067
2026-07-01	20.70	21.29	20.62	20.98	+0.82%	1,624,443
2026-06-30	21.03	21.24	20.69	20.81	-0.76%	1,875,787
2026-06-29	20.52	20.99	20.46	20.97	+2.69%	1,369,384
2026-06-26	20.42	20.78	20.36	20.42	-0.78%	1,460,462
2026-06-25	20.12	20.81	20.01	20.58	+3.63%	2,234,390
2026-06-24	19.84	20.04	19.55	19.86	+0.15%	1,913,332
2026-06-23	19.85	20.01	19.64	19.83	+0.10%	1,776,940
2026-06-22	19.97	20.13	19.64	19.81	-1.20%	1,701,144
2026-06-19	19.86	20.12	19.59	20.05	+1.06%	3,607,012
2026-06-18	19.79	19.89	19.67	19.84	-0.20%	1,569,954
2026-06-17	19.60	19.95	19.52	19.88	+1.12%	1,388,763
2026-06-16	19.66	19.73	19.32	19.66	-1.40%	1,603,697
2026-06-15	20.10	20.20	19.89	19.94	-1.29%	1,240,823
2026-06-12	20.40	20.45	20.11	20.20	-0.39%	1,328,498
2026-06-11	20.17	20.54	20.01	20.28	+0.00%	1,935,041
2026-06-10	19.75	20.28	19.61	20.28	+2.68%	2,322,420
2026-06-09	19.30	19.75	19.30	19.75	+2.12%	2,705,974
2026-06-05	19.25	19.41	19.16	19.34	+1.47%	1,931,736
2026-06-04	18.66	19.06	18.65	19.06	+1.44%	1,355,246
2026-06-03	18.73	18.83	18.45	18.79	+0.43%	1,370,366
2026-06-02	19.13	19.20	18.65	18.71	-2.81%	1,682,334
2026-06-01	19.35	19.44	18.93	19.25	-1.38%	1,423,279
2026-05-29	18.82	19.58	18.75	19.52	+3.72%	4,952,711
2026-05-28	18.74	18.85	18.61	18.82	-0.32%	1,241,255
2026-05-27	18.72	19.00	18.68	18.88	-0.74%	1,533,685
2026-05-26	18.88	19.16	18.82	19.02	+0.53%	1,411,193
2026-05-25	18.58	18.92	18.48	18.92	+1.28%	829,378
2026-05-22	18.74	18.79	18.56	18.68	+0.38%	1,544,413
2026-05-21	18.65	18.82	18.54	18.61	+0.92%	1,573,916
2026-05-20	18.42	18.59	18.26	18.44	+0.05%	1,701,828
2026-05-19	18.62	18.69	18.40	18.43	+0.22%	2,111,877
2026-05-18	18.73	18.80	18.35	18.39	-1.82%	1,119,992
2026-05-15	18.67	18.73	18.48	18.73	+1.19%	1,410,464
2026-05-14	18.88	18.92	18.43	18.51	-2.06%	2,089,510
2026-05-13	18.89	19.10	18.64	18.90	-0.05%	1,984,819
2026-05-12	18.80	19.04	18.62	18.91	-0.21%	1,910,300
2026-05-11	18.86	19.00	18.56	18.95	+0.05%	1,527,674
2026-05-08	18.50	19.00	18.50	18.94	+1.12%	2,747,852
2026-05-07	18.94	19.03	18.62	18.73	-1.06%	2,571,261
2026-05-06	19.38	19.38	18.82	18.93	-1.82%	1,982,558
2026-05-05	19.85	19.90	18.90	19.28	-3.46%	1,825,799
2026-05-04	19.88	20.07	19.83	19.97	+0.05%	960,196
2026-05-01	19.98	19.98	19.79	19.96	+0.96%	1,000,607
2026-04-30	20.02	20.09	19.77	19.77	-0.80%	1,783,361
2026-04-29	20.12	20.25	19.93	19.93	-1.24%	1,990,030
2026-04-28	20.23	20.28	20.08	20.18	-0.10%	1,104,122
2026-04-27	20.30	20.42	20.03	20.20	-0.64%	631,460
2026-04-24	20.00	20.34	20.00	20.33	+0.69%	1,448,602
2026-04-23	20.00	20.19	19.72	20.19	+0.55%	1,314,160
2026-04-22	20.10	20.28	19.83	20.08	-0.30%	2,600,756
2026-04-21	20.18	20.36	20.11	20.14	-0.93%	2,000,371
2026-04-20	20.90	20.90	20.18	20.33	-1.12%	1,448,432
2026-04-17	20.41	20.76	20.41	20.56	+0.15%	2,546,395
2026-04-16	20.26	20.53	20.12	20.53	+0.34%	1,730,289
2026-04-15	20.21	20.60	20.20	20.46	+1.84%	1,480,080
2026-04-14	19.99	20.20	19.90	20.09	+1.88%	1,515,560
2026-04-13	19.75	19.88	19.55	19.72	-0.25%	1,093,066
2026-04-10	19.71	19.83	19.48	19.77	-0.50%	1,394,420
2026-04-09	19.96	20.10	19.80	19.87	-1.34%	1,425,585
2026-04-08	19.84	20.33	19.78	20.14	+3.39%	2,282,296
2026-04-07	18.88	19.92	18.88	19.48	-2.50%	2,267,901
2026-04-02	20.31	20.63	19.95	19.98	-1.91%	1,457,175
2026-04-01	20.55	20.80	20.15	20.37	-0.39%	1,575,114
2026-03-31	20.35	20.50	20.20	20.45	-0.24%	2,184,874
2026-03-30	20.20	20.50	20.00	20.50	-0.63%	1,566,382
2026-03-27	20.40	20.63	20.31	20.63	+1.23%	1,570,912
2026-03-26	20.06	20.51	20.06	20.38	+1.14%	1,660,148
2026-03-25	19.89	20.22	19.69	20.15	+2.54%	1,537,713
2026-03-24	20.11	20.16	19.57	19.65	-1.55%	1,198,631
2026-03-23	20.01	20.15	19.78	19.96	-0.55%	1,295,891
2026-03-20	20.83	21.00	20.04	20.07	-2.38%	5,876,175
2026-03-19	20.76	20.80	20.50	20.56	-1.11%	2,153,147
2026-03-18	20.73	20.91	20.63	20.79	+0.39%	1,606,825
2026-03-17	20.94	21.02	20.58	20.71	-1.10%	1,443,352
2026-03-16	21.08	21.29	20.80	20.94	-1.23%	1,314,222
2026-03-13	21.12	21.33	20.95	21.20	+0.43%	1,296,897
2026-03-12	21.60	21.61	21.06	21.11	-1.86%	1,385,686
2026-03-11	21.85	22.04	21.44	21.51	-1.87%	1,498,692
2026-03-10	22.14	22.34	21.76	21.92	-0.23%	1,892,762
2026-03-09	22.22	22.53	21.75	21.97	-3.64%	1,313,762
2026-03-06	23.16	23.29	22.80	22.80	-1.72%	1,228,046
2026-03-05	22.84	23.35	22.78	23.20	+0.83%	1,225,368
2026-03-04	22.90	23.20	22.81	23.01	-2.66%	1,351,069
2026-03-03	23.73	23.77	23.23	23.64	-0.92%	1,600,111
2026-03-02	23.85	24.04	23.70	23.86	+0.13%	1,018,132
2026-02-27	23.85	24.04	23.55	23.83	+0.34%	2,122,198
2026-02-26	23.85	23.85	23.50	23.75	+2.64%	1,426,933
2026-02-25	22.90	23.14	22.80	23.14	+1.31%	1,026,292
2026-02-24	22.92	23.14	22.77	22.84	-0.78%	1,315,742
2026-02-23	23.26	23.45	22.80	23.02	-1.50%	1,664,300
2026-02-20	23.24	23.53	22.92	23.37	+0.13%	2,652,248
2026-02-19	22.50	24.27	22.50	23.34	+9.89%	3,821,161
2026-02-18	21.30	21.51	21.17	21.24	-0.89%	912,922
2026-02-17	21.30	21.52	21.27	21.43	-0.14%	758,812
2026-02-16	21.20	21.62	21.03	21.46	+1.23%	1,630,701
2026-02-13	21.50	21.59	20.90	21.20	-1.94%	1,882,352
2026-02-12	21.75	21.87	21.51	21.62	-1.59%	2,614,208
2026-02-11	22.04	22.50	21.92	21.97	+0.69%	1,454,385
2026-02-10	21.91	21.96	21.58	21.82	-0.73%	1,581,189
2026-02-09	22.07	22.22	21.96	21.98	-0.18%	1,036,745
2026-02-06	22.50	22.51	22.00	22.02	-2.44%	1,450,882
2026-02-05	22.55	22.79	22.50	22.57	+0.00%	1,343,704
2026-02-04	22.54	22.77	22.46	22.57	-0.92%	1,400,545
2026-02-03	23.05	23.19	22.60	22.78	-0.04%	1,521,952
2026-02-02	22.87	23.13	22.68	22.79	-0.70%	1,446,361
2026-01-30	22.77	23.00	22.74	22.95	+0.97%	1,820,977
2026-01-29	22.80	23.07	22.70	22.73	-0.31%	2,113,828
2026-01-28	23.10	23.22	22.78	22.80	-1.43%	1,550,397
2026-01-27	23.12	23.23	22.45	23.13	-0.90%	2,089,378
2026-01-23	22.96	23.56	22.96	23.34	-0.77%	1,670,078
2026-01-22	23.53	23.82	23.45	23.52	+0.81%	1,338,338
2026-01-21	23.20	23.36	23.01	23.33	+0.26%	1,342,577
2026-01-20	22.83	23.30	22.73	23.27	+0.87%	2,724,415
2026-01-19	22.65	23.07	22.60	23.07	-0.77%	1,199,422
2026-01-16	23.30	23.32	22.75	23.25	-0.13%	2,058,181
2026-01-15	23.20	23.36	23.09	23.28	+0.52%	1,004,699
2026-01-14	22.94	23.16	22.90	23.16	+0.56%	1,249,762
2026-01-13	22.88	23.22	22.85	23.03	+0.88%	1,496,665
2026-01-12	22.45	22.92	22.41	22.83	+1.92%	841,560
2026-01-09	22.44	22.63	22.35	22.40	+0.31%	743,099
2026-01-08	22.07	22.41	22.04	22.33	+0.86%	761,136
2026-01-07	22.00	22.28	21.98	22.14	+1.10%	736,678
2026-01-06	22.24	22.26	21.76	21.90	-1.44%	1,049,728
2026-01-05	22.50	22.60	22.22	22.22	-0.98%	602,816
2026-01-02	22.61	22.62	22.41	22.44	-0.75%	431,186
2025-12-31	22.46	22.61	22.30	22.61	+0.71%	868,051
2025-12-30	22.63	22.73	22.36	22.45	-0.84%	787,164
2025-12-29	22.65	22.68	22.48	22.64	+0.31%	544,514
2025-12-24	22.79	22.84	22.51	22.57	-1.01%	452,233
2025-12-23	22.70	22.85	22.52	22.80	+1.11%	887,225
2025-12-22	22.53	22.82	22.48	22.55	-0.13%	1,016,065
2025-12-19	22.60	22.61	22.36	22.58	+0.27%	4,663,880
2025-12-18	22.72	22.72	22.39	22.52	+0.00%	1,995,229
2025-12-17	23.11	23.24	22.30	22.52	-2.00%	1,849,309
2025-12-16	23.10	23.11	22.91	22.98	+0.00%	1,340,815
2025-12-15	23.27	23.32	22.98	22.98	-0.91%	1,286,690
2025-12-12	23.32	23.59	23.09	23.19	+0.87%	885,500
2025-12-11	23.07	23.10	22.82	22.99	-0.04%	1,337,042
2025-12-10	23.04	23.16	22.87	23.00	-0.90%	1,641,092
2025-12-09	22.90	23.27	22.90	23.21	+0.74%	1,621,534
2025-12-08	23.11	23.19	22.87	23.04	-0.30%	729,344
2025-12-05	22.90	23.11	22.80	23.11	+0.26%	974,912
2025-12-04	23.08	23.12	22.77	23.05	-0.30%	1,752,242
2025-12-03	23.53	23.59	23.08	23.12	-1.95%	1,420,606
2025-12-02	23.64	23.72	23.34	23.58	+1.11%	1,612,660
2025-12-01	23.31	23.38	23.11	23.32	-0.04%	962,966
2025-11-28	23.25	23.42	23.10	23.33	-0.09%	929,002
2025-11-27	23.15	23.54	23.11	23.35	-0.13%	962,133
2025-11-26	23.50	23.67	23.33	23.38	+0.82%	2,446,384
2025-11-25	23.40	23.59	23.10	23.19	-1.49%	1,865,895
2025-11-24	23.26	23.75	23.21	23.54	+1.95%	3,389,447
2025-11-21	22.82	23.36	22.68	23.09	+1.09%	3,713,845
2025-11-20	21.40	22.91	21.40	22.84	+6.28%	3,328,220
2025-11-19	21.00	21.49	21.00	21.49	+2.87%	2,227,423
2025-11-18	20.96	21.05	20.85	20.89	-0.57%	1,269,557
2025-11-17	21.10	21.30	20.75	21.01	-1.45%	1,894,348
2025-11-14	21.50	21.56	21.17	21.32	+0.28%	1,846,058
2025-11-13	21.13	21.52	21.09	21.26	+0.62%	1,757,425
2025-11-12	21.15	21.29	21.07	21.13	+0.33%	1,169,660
2025-11-11	21.12	21.45	21.01	21.06	-0.28%	1,259,394
2025-11-10	20.78	21.16	20.70	21.12	+1.05%	1,378,824
2025-11-07	20.90	21.00	20.79	20.90	+0.97%	1,372,345
2025-11-06	20.71	20.91	20.57	20.70	+0.10%	1,654,627

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.47%). Worst month: Aug (-11.17%). Based on 2 years of daily data (2025–2026).

Jan+3.33%
Feb+0.90%
Mar-10.56%
Apr-1.13%
May+0.70%
Jun+4.24%
Jul+3.76%
Aug-11.17%
Sep-6.97%
Oct-0.75%
Nov+11.47%
Dec-3.04%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Sonic Healthcare Ltd's (SHL.AX) latest close?

19.57 on 2026-10-30, from the Closelook data lake's daily price record.

What is SHL.AX's 52-week high and low?

24.27 high and 18.11 low over the trailing 52 weeks, as of 2026-10-30.

What is Sonic Healthcare Ltd's strongest and weakest month historically?

Historically, SHL.AX's strongest calendar month has been Nov (average +11.47%) and its weakest Aug (average -11.17%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SHL.AX?

Recovery attempt under the 200-day: Trades +2.7% vs the 50-day and -4.3% vs the 200-day average, 17.8% below the 52-week high and +8.1% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SHL.AX above its 50-day and 200-day moving averages?

Sonic Healthcare Ltd trades 2.7% above its 50-day and 4.3% below its 200-day moving average (4.3% above its 20-day). As of 2026-10-30.