ASX - Delayed Quote AUD

Ramsay Health Care Limited (RHCPA.AX)

Compare
105.33 -0.58 (-0.55%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 105.40 105.40 105.33 105.33 105.33 763
Nov 8, 2024 105.40 105.40 105.33 105.33 105.33 763
Nov 7, 2024 105.80 105.91 105.39 105.91 105.91 1,409
Nov 6, 2024 105.62 105.80 105.56 105.80 105.80 655
Nov 5, 2024 105.90 105.98 105.76 105.98 105.98 655
Nov 4, 2024 105.95 105.97 105.39 105.97 105.97 1,532
Nov 1, 2024 105.32 105.98 105.32 105.98 105.98 266
Oct 31, 2024 105.36 105.74 105.26 105.74 105.74 1,783
Oct 30, 2024 105.60 105.75 105.26 105.75 105.75 3,963
Oct 29, 2024 105.32 105.70 104.92 105.65 105.65 2,176
Oct 28, 2024 104.95 105.32 104.95 105.32 105.32 764
Oct 25, 2024 105.13 105.25 105.00 105.00 105.00 401
Oct 24, 2024 105.08 105.14 105.08 105.14 105.14 1,120
Oct 23, 2024 104.41 105.09 104.41 105.09 105.09 882
Oct 22, 2024 104.31 104.89 104.31 104.32 104.32 218
Oct 21, 2024 104.80 104.97 104.30 104.30 104.30 2,772
Oct 18, 2024 104.85 105.00 104.72 104.73 104.73 1,912
Oct 17, 2024 105.00 105.00 104.82 104.82 104.82 777
Oct 16, 2024 105.08 105.08 104.75 104.75 104.75 724
Oct 15, 2024 105.00 105.05 105.00 105.05 105.05 494
Oct 14, 2024 105.00 105.25 105.00 105.20 105.20 1,371
Oct 11, 2024 105.05 105.07 105.00 105.00 105.00 872
Oct 10, 2024 104.70 105.08 104.70 105.07 105.07 2,176
Oct 9, 2024 104.55 104.70 104.55 104.60 104.60 727
Oct 8, 2024 104.22 104.54 104.22 104.49 104.49 1,634
Oct 7, 2024 104.00 104.70 104.00 104.41 104.41 1,601
Oct 4, 2024 104.00 104.10 103.98 104.05 104.05 954
Oct 3, 2024 104.00 104.24 104.00 104.00 104.00 1,282
Oct 2, 2024 104.20 104.20 103.85 103.85 103.85 1,210
Oct 1, 2024 103.92 104.10 103.86 104.05 104.05 2,069
Sep 30, 2024 104.23 104.23 103.82 103.86 103.86 2,690
Sep 27, 2024 103.74 104.34 103.60 104.19 104.19 3,373
Sep 26, 2024 3.30 Dividend
Sep 26, 2024 104.00 104.00 103.26 103.79 103.79 6,410
Sep 25, 2024 106.90 107.10 106.90 107.00 103.70 2,807
Sep 24, 2024 106.60 107.00 106.40 106.90 103.60 4,941
Sep 23, 2024 106.60 106.88 106.37 106.42 103.13 4,326
Sep 20, 2024 106.80 106.80 106.46 106.50 103.21 868
Sep 19, 2024 106.35 106.75 106.33 106.55 103.26 2,031
Sep 18, 2024 106.27 106.50 106.14 106.50 103.21 3,534
Sep 17, 2024 106.30 106.60 106.27 106.27 102.99 1,201
Sep 16, 2024 106.30 106.84 106.25 106.40 103.11 1,309
Sep 13, 2024 106.20 106.55 106.19 106.40 103.11 2,183
Sep 12, 2024 106.15 106.40 106.03 106.19 102.91 4,106
Sep 11, 2024 106.06 106.16 105.75 106.16 102.88 8,146
Sep 10, 2024 106.00 106.52 105.90 106.40 103.11 1,193
Sep 9, 2024 106.21 106.21 105.82 105.82 102.55 2,485
Sep 6, 2024 106.45 106.45 106.20 106.20 102.92 1,158
Sep 5, 2024 106.44 106.44 106.15 106.20 102.92 773
Sep 4, 2024 106.20 106.40 106.15 106.15 102.87 1,119
Sep 3, 2024 106.64 106.68 106.26 106.26 102.98 1,634
Sep 2, 2024 106.46 106.69 106.16 106.30 103.02 1,749
Aug 30, 2024 106.75 106.80 106.31 106.70 103.40 2,155
Aug 29, 2024 106.60 106.89 106.60 106.75 103.45 881
Aug 28, 2024 106.58 107.00 106.58 106.58 103.29 1,172
Aug 27, 2024 106.78 106.79 106.57 106.57 103.28 858
Aug 26, 2024 106.57 106.80 106.57 106.78 103.48 1,949
Aug 23, 2024 106.50 107.00 106.50 106.55 103.26 1,469
Aug 22, 2024 106.99 106.99 106.50 106.50 103.21 983
Aug 21, 2024 106.63 106.95 106.11 106.23 102.95 1,617
Aug 20, 2024 106.38 107.20 106.30 107.19 103.88 2,043
Aug 19, 2024 106.26 106.60 106.24 106.60 103.31 3,478
Aug 16, 2024 106.25 106.26 106.01 106.24 102.96 2,864
Aug 15, 2024 106.00 106.21 105.85 106.11 102.83 2,756
Aug 14, 2024 105.71 106.25 105.70 106.25 102.97 3,224
Aug 13, 2024 105.55 105.90 105.55 105.62 102.36 2,752
Aug 12, 2024 105.56 105.94 105.55 105.55 102.29 2,206
Aug 9, 2024 105.51 105.51 105.35 105.35 102.10 4,542
Aug 8, 2024 106.00 106.00 105.62 105.62 102.36 3,031
Aug 7, 2024 105.51 105.90 105.51 105.61 102.35 3,108
Aug 6, 2024 105.75 105.85 105.25 105.84 102.57 3,431
Aug 5, 2024 105.70 105.98 105.55 105.60 102.34 1,093
Aug 2, 2024 105.66 105.96 105.66 105.95 102.68 1,211
Aug 1, 2024 105.51 105.80 105.50 105.80 102.53 1,895
Jul 31, 2024 105.40 106.25 105.40 106.04 102.76 1,861
Jul 30, 2024 105.24 105.51 105.24 105.50 102.24 1,295
Jul 29, 2024 105.50 105.51 105.23 105.51 102.25 3,152
Jul 26, 2024 105.30 105.50 105.30 105.50 102.24 720
Jul 25, 2024 105.50 105.51 105.25 105.25 102.00 6,089
Jul 24, 2024 105.99 105.99 105.51 105.51 102.25 983
Jul 23, 2024 105.99 105.99 105.85 105.99 102.72 1,184
Jul 22, 2024 105.90 105.99 105.75 105.99 102.72 998
Jul 19, 2024 105.89 106.00 105.79 105.79 102.52 972
Jul 18, 2024 105.81 105.94 105.76 105.81 102.54 2,375
Jul 17, 2024 105.90 105.95 105.80 105.81 102.54 1,462
Jul 16, 2024 106.01 106.10 105.51 105.75 102.48 2,141
Jul 15, 2024 106.01 106.01 105.70 105.85 102.58 2,852
Jul 12, 2024 105.25 106.60 105.15 106.39 103.10 2,111
Jul 11, 2024 105.52 105.99 105.31 105.31 102.06 1,957
Jul 10, 2024 105.59 105.59 105.50 105.50 102.24 1,570
Jul 9, 2024 105.56 106.25 105.55 105.56 102.30 698
Jul 8, 2024 105.61 106.49 105.55 105.57 102.31 21,098
Jul 5, 2024 106.30 106.30 105.55 105.55 102.29 2,690
Jul 4, 2024 106.01 106.49 105.55 106.00 102.73 2,062
Jul 3, 2024 106.49 106.49 106.49 106.49 103.20 290
Jul 2, 2024 106.00 106.49 105.58 106.48 103.19 1,028
Jul 1, 2024 105.71 105.71 105.58 105.58 102.32 2,975
Jun 28, 2024 105.85 106.25 105.65 106.00 102.73 1,078
Jun 27, 2024 105.57 105.80 105.56 105.59 102.33 1,306
Jun 26, 2024 105.60 105.71 105.55 105.56 102.30 1,719
Jun 25, 2024 106.00 106.00 105.56 105.56 102.30 1,236
Jun 24, 2024 105.55 105.99 105.55 105.99 102.72 2,036
Jun 21, 2024 105.70 105.99 105.51 105.51 102.25 3,382
Jun 20, 2024 105.57 106.00 105.57 106.00 102.73 2,187
Jun 19, 2024 105.56 106.41 105.56 106.39 103.10 785
Jun 18, 2024 106.42 106.45 105.56 105.56 102.30 4,875
Jun 17, 2024 105.61 106.00 105.55 105.55 102.29 1,236
Jun 14, 2024 105.61 106.00 105.52 105.53 102.27 2,771
Jun 13, 2024 105.33 105.99 105.32 105.90 102.63 1,274
Jun 12, 2024 105.89 106.00 105.31 105.31 102.06 3,564
Jun 11, 2024 106.13 106.13 105.72 105.99 102.72 895
Jun 7, 2024 105.86 106.19 105.86 106.00 102.73 1,633
Jun 6, 2024 106.15 106.15 105.90 105.90 102.63 1,744
Jun 5, 2024 106.30 106.70 106.16 106.16 102.88 983
Jun 4, 2024 106.45 106.72 106.20 106.48 103.19 1,054
Jun 3, 2024 106.01 106.39 105.92 106.12 102.84 2,166
May 31, 2024 106.00 106.44 105.92 106.20 102.92 1,374
May 30, 2024 106.30 106.30 106.00 106.30 103.02 292
May 29, 2024 106.01 106.50 106.01 106.06 102.78 234
May 28, 2024 106.02 106.03 106.01 106.01 102.74 441
May 27, 2024 106.00 106.80 106.00 106.67 103.38 1,136
May 24, 2024 106.00 106.29 106.00 106.00 102.73 998
May 23, 2024 105.71 106.40 105.71 106.00 102.73 1,719
May 22, 2024 105.51 106.49 105.51 106.48 103.19 1,147
May 21, 2024 105.71 106.40 105.41 105.50 102.24 1,399
May 20, 2024 106.20 106.40 105.80 105.80 102.53 359
May 17, 2024 106.15 106.84 105.27 105.27 102.02 1,459
May 16, 2024 106.40 106.40 106.20 106.20 102.92 1,366
May 15, 2024 106.60 106.85 106.50 106.50 103.21 1,568
May 14, 2024 106.85 107.00 106.50 106.50 103.21 2,271
May 13, 2024 107.00 107.00 106.61 106.61 103.32 847
May 10, 2024 106.40 106.99 106.21 106.99 103.69 1,618
May 9, 2024 106.85 107.00 106.40 106.40 103.11 1,148
May 8, 2024 106.85 106.85 106.80 106.85 103.55 1,395
May 7, 2024 106.50 106.84 106.14 106.80 103.50 1,402
May 6, 2024 106.68 106.68 106.12 106.64 103.35 1,483
May 3, 2024 106.74 106.74 106.11 106.11 102.83 1,653
May 2, 2024 106.65 106.83 106.21 106.26 102.98 966
May 1, 2024 105.90 106.60 105.90 106.60 103.31 2,327
Apr 30, 2024 106.00 106.55 105.85 105.91 102.64 4,744
Apr 29, 2024 105.96 106.25 105.61 105.71 102.45 3,467
Apr 26, 2024 106.15 106.15 105.76 105.76 102.49 359
Apr 24, 2024 106.11 106.69 105.51 106.15 102.87 3,355
Apr 23, 2024 106.70 107.20 106.50 106.50 103.21 917
Apr 22, 2024 107.00 107.00 106.70 106.70 103.40 1,573
Apr 19, 2024 106.85 106.90 106.70 106.70 103.40 1,659
Apr 18, 2024 106.90 106.90 106.70 106.85 103.55 699
Apr 17, 2024 107.00 107.00 106.03 106.89 103.59 2,003
Apr 16, 2024 106.11 107.00 106.11 106.58 103.29 805
Apr 15, 2024 106.01 106.50 106.01 106.06 102.78 527
Apr 12, 2024 106.00 107.00 105.95 106.99 103.69 4,208
Apr 11, 2024 106.00 106.32 106.00 106.30 103.02 601
Apr 10, 2024 106.00 106.33 105.51 105.51 102.25 1,346
Apr 9, 2024 105.90 106.00 105.90 106.00 102.73 589
Apr 8, 2024 105.31 105.90 105.31 105.90 102.63 1,037
Apr 5, 2024 105.01 105.60 105.01 105.60 102.34 1,540
Apr 4, 2024 105.32 105.48 105.20 105.20 101.95 709
Apr 3, 2024 105.34 105.34 104.67 105.20 101.95 2,533
Apr 2, 2024 105.40 105.59 104.55 104.55 101.32 2,910
Mar 28, 2024 105.35 105.90 105.16 105.40 102.14 3,722
Mar 27, 2024 104.51 105.35 104.51 105.35 102.10 6,275
Mar 26, 2024 3.33 Dividend
Mar 26, 2024 104.85 104.85 103.90 104.60 101.37 3,906
Mar 25, 2024 107.51 108.00 107.38 107.38 100.84 1,388
Mar 22, 2024 107.23 107.99 107.23 107.99 101.41 2,636
Mar 21, 2024 107.50 107.80 107.01 107.01 100.49 560
Mar 20, 2024 107.59 107.70 106.91 106.91 100.40 1,617
Mar 19, 2024 107.50 107.50 107.00 107.50 100.95 1,384
Mar 18, 2024 107.88 107.88 106.75 107.50 100.95 1,417
Mar 15, 2024 106.89 107.40 106.87 106.87 100.36 1,373
Mar 14, 2024 106.60 106.89 106.60 106.89 100.38 881
Mar 13, 2024 106.83 106.85 106.60 106.60 100.11 1,769
Mar 12, 2024 106.80 106.85 106.60 106.60 100.11 1,085
Mar 11, 2024 106.43 106.85 106.43 106.85 100.34 2,192
Mar 8, 2024 106.10 106.65 106.01 106.43 99.95 2,697
Mar 7, 2024 106.35 106.35 105.90 106.00 99.54 1,343
Mar 6, 2024 105.98 106.40 105.97 105.98 99.52 2,264
Mar 5, 2024 106.40 106.43 105.90 105.93 99.48 5,039
Mar 4, 2024 106.49 106.89 106.20 106.26 99.79 1,556
Mar 1, 2024 106.00 106.45 106.00 106.20 99.73 2,620
Feb 29, 2024 106.20 106.38 106.20 106.38 99.90 1,157
Feb 28, 2024 106.00 106.10 105.88 105.88 99.43 779
Feb 27, 2024 106.16 106.30 105.81 105.91 99.46 2,235
Feb 26, 2024 106.20 106.30 106.20 106.30 99.82 746
Feb 23, 2024 106.30 106.30 106.20 106.20 99.73 1,081
Feb 22, 2024 106.25 106.25 106.25 106.25 99.78 1,748
Feb 21, 2024 106.25 106.25 106.06 106.25 99.78 713
Feb 20, 2024 106.20 106.30 106.20 106.20 99.73 1,254
Feb 19, 2024 106.38 106.40 106.20 106.20 99.73 920
Feb 16, 2024 106.00 106.39 106.00 106.39 99.91 1,710
Feb 15, 2024 105.60 106.00 105.51 106.00 99.54 1,415
Feb 14, 2024 105.99 106.00 105.40 105.74 99.30 763
Feb 13, 2024 105.61 105.61 105.01 105.17 98.76 1,207
Feb 12, 2024 105.80 106.00 105.80 105.81 99.36 2,313
Feb 9, 2024 105.99 106.00 105.60 105.60 99.17 298
Feb 8, 2024 105.30 105.97 105.10 105.97 99.51 1,957
Feb 7, 2024 105.20 105.45 105.10 105.15 98.74 2,728
Feb 6, 2024 105.50 105.50 105.11 105.20 98.79 4,250
Feb 5, 2024 105.50 105.50 105.20 105.50 99.07 1,832
Feb 2, 2024 106.30 106.30 105.49 105.50 99.07 3,424
Feb 1, 2024 106.20 106.32 106.20 106.30 99.82 1,991
Jan 31, 2024 106.00 106.34 106.00 106.30 99.82 3,453
Jan 30, 2024 105.99 106.00 105.99 106.00 99.54 1,610
Jan 29, 2024 105.86 106.00 105.80 105.80 99.35 1,472
Jan 25, 2024 105.87 106.00 105.87 106.00 99.54 339
Jan 24, 2024 106.00 106.00 105.82 106.00 99.54 1,570
Jan 23, 2024 105.85 106.00 105.85 106.00 99.54 798
Jan 22, 2024 106.00 106.00 105.81 105.85 99.40 648
Jan 19, 2024 105.76 106.00 105.76 106.00 99.54 1,283
Jan 18, 2024 106.00 106.00 105.76 105.76 99.32 905
Jan 17, 2024 105.77 106.00 105.77 106.00 99.54 50
Jan 16, 2024 106.34 106.34 105.76 105.76 99.32 1,008
Jan 15, 2024 105.77 105.77 105.76 105.76 99.32 144
Jan 12, 2024 105.75 106.15 105.75 106.15 99.68 867
Jan 11, 2024 105.90 105.90 105.70 105.70 99.26 120
Jan 10, 2024 105.52 105.52 105.52 105.52 99.09 7
Jan 9, 2024 105.56 106.00 105.52 106.00 99.54 607
Jan 8, 2024 105.95 106.00 105.50 105.50 99.07 919
Jan 5, 2024 105.10 105.90 105.10 105.89 99.44 3,959
Jan 4, 2024 105.30 105.30 105.10 105.10 98.70 184
Jan 3, 2024 105.15 105.30 105.05 105.05 98.65 1,001
Jan 2, 2024 105.25 105.25 105.05 105.05 98.65 623
Dec 29, 2023 105.29 105.30 105.29 105.30 98.88 450
Dec 28, 2023 105.00 105.00 105.00 105.00 98.60 2
Dec 27, 2023 105.30 105.30 104.91 105.30 98.88 353
Dec 22, 2023 104.95 105.19 104.90 104.90 98.51 609
Dec 21, 2023 104.85 104.95 104.75 104.80 98.41 1,274
Dec 20, 2023 104.95 104.95 104.80 104.95 98.56 749
Dec 19, 2023 104.81 104.95 104.80 104.95 98.56 1,268
Dec 18, 2023 105.00 105.14 104.90 104.90 98.51 1,024
Dec 15, 2023 104.95 105.00 104.95 104.95 98.56 921
Dec 14, 2023 105.01 105.20 104.91 104.91 98.52 442
Dec 13, 2023 104.90 104.90 104.90 104.90 98.51 -
Dec 12, 2023 105.05 105.19 104.90 104.90 98.51 1,186
Dec 11, 2023 105.10 105.10 105.01 105.01 98.61 1,209
Dec 8, 2023 104.98 105.10 104.98 105.10 98.70 1,777
Dec 7, 2023 104.85 105.05 104.85 104.95 98.56 1,344
Dec 6, 2023 104.66 105.05 104.60 104.80 98.41 4,000
Dec 5, 2023 105.06 105.06 104.60 104.60 98.23 1,055
Dec 4, 2023 105.00 105.06 105.00 105.06 98.66 194
Dec 1, 2023 104.95 104.95 104.95 104.95 98.56 900
Nov 30, 2023 104.81 104.90 104.79 104.90 98.51 1,280
Nov 29, 2023 104.51 104.87 104.50 104.50 98.13 1,342
Nov 28, 2023 104.43 104.90 104.36 104.50 98.13 361
Nov 27, 2023 104.90 104.99 104.35 104.99 98.59 2,052
Nov 24, 2023 105.00 105.00 104.81 104.81 98.42 114
Nov 23, 2023 105.40 105.47 105.00 105.47 99.04 4,191
Nov 22, 2023 105.10 105.28 105.10 105.20 98.79 830
Nov 21, 2023 105.00 105.18 105.00 105.00 98.60 3,153
Nov 20, 2023 104.89 104.91 104.89 104.89 98.50 535
Nov 17, 2023 104.84 104.89 104.75 104.89 98.50 1,336
Nov 16, 2023 104.59 104.90 104.21 104.60 98.23 1,746
Nov 15, 2023 104.01 104.59 104.01 104.59 98.22 859
Nov 14, 2023 104.18 104.18 104.00 104.05 97.71 788
Nov 13, 2023 104.10 104.20 103.90 104.20 97.85 2,921
Nov 10, 2023 104.10 104.20 104.10 104.20 97.85 804
Nov 9, 2023 104.00 104.00 104.00 104.00 97.66 112
Nov 8, 2023 103.99 104.14 103.90 104.00 97.66 1,455