Somnomed Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.410	0.425	0.400	0.425	0.425	50,539
2024-09-05	0.415	0.425	0.415	0.425	0.425	8,802
2024-09-04	0.410	0.425	0.410	0.425	0.425	15,189
2024-09-03	0.445	0.445	0.400	0.425	0.425	99,144
2024-09-02	0.440	0.470	0.440	0.440	0.440	125,667
2024-08-30	0.430	0.465	0.420	0.435	0.435	334,007
2024-08-29	0.400	0.425	0.400	0.420	0.420	442,322
2024-08-28	0.390	0.395	0.360	0.385	0.385	146,285
2024-08-27	0.390	0.390	0.375	0.375	0.375	6,290
2024-08-26	0.360	0.395	0.360	0.395	0.395	54,171
2024-08-23	0.345	0.345	0.345	0.345	0.345	0
2024-08-22	0.355	0.355	0.345	0.345	0.345	99,235
2024-08-21	0.360	0.360	0.360	0.360	0.360	0
2024-08-20	0.365	0.365	0.360	0.360	0.360	54,883
2024-08-19	0.390	0.390	0.365	0.390	0.390	7,603
2024-08-16	0.360	0.360	0.360	0.360	0.360	0
2024-08-15	0.360	0.360	0.360	0.360	0.360	0
2024-08-14	0.360	0.360	0.360	0.360	0.360	0
2024-08-13	0.360	0.360	0.360	0.360	0.360	0
2024-08-12	0.360	0.360	0.360	0.360	0.360	0
2024-08-09	0.360	0.360	0.360	0.360	0.360	5,800
2024-08-08	0.365	0.365	0.365	0.365	0.365	2,000
2024-08-07	0.365	0.365	0.365	0.365	0.365	0
2024-08-06	0.365	0.365	0.365	0.365	0.365	1,634
2024-08-05	0.370	0.370	0.365	0.365	0.365	105,263
2024-08-02	0.395	0.395	0.395	0.395	0.395	4,282
2024-08-01	0.395	0.395	0.395	0.395	0.395	1,000
2024-07-31	0.400	0.400	0.370	0.395	0.395	54,338
2024-07-30	0.395	0.400	0.393	0.400	0.400	65,365
2024-07-29	0.375	0.375	0.370	0.370	0.370	15,661
2024-07-26	0.355	0.370	0.350	0.370	0.370	49,367
2024-07-25	0.345	0.345	0.345	0.345	0.345	7,109
2024-07-24	0.340	0.380	0.340	0.350	0.350	38,339
2024-07-23	0.325	0.330	0.325	0.330	0.330	2,380
2024-07-22	0.360	0.370	0.335	0.335	0.335	20,486
2024-07-19	0.340	0.345	0.340	0.345	0.345	54,663
2024-07-18	0.365	0.365	0.340	0.340	0.340	28,235
2024-07-17	0.350	0.360	0.350	0.360	0.360	8,710
2024-07-16	0.345	0.350	0.345	0.350	0.350	57,246
2024-07-15	0.325	0.350	0.325	0.345	0.345	5,275
2024-07-12	0.320	0.330	0.320	0.320	0.320	258,883
2024-07-11	0.320	0.320	0.305	0.320	0.320	194,245
2024-07-10	0.350	0.350	0.320	0.320	0.320	388,425
2024-07-09	0.400	0.400	0.340	0.360	0.360	186,957
2024-07-08	0.380	0.400	0.380	0.400	0.400	156,538
2024-07-05	0.350	0.370	0.350	0.370	0.370	205,545
2024-07-04	0.310	0.350	0.310	0.350	0.350	487,870
2024-07-03	0.270	0.300	0.268	0.290	0.290	420,271
2024-07-02	0.260	0.275	0.260	0.275	0.275	184,180
2024-07-01	0.268	0.270	0.268	0.270	0.270	72,591
2024-06-28	0.255	0.255	0.253	0.253	0.253	7,191
2024-06-27	0.250	0.250	0.250	0.250	0.250	157,405
2024-06-26	0.250	0.250	0.250	0.250	0.250	86,319
2024-06-25	0.255	0.255	0.255	0.255	0.255	316,994
2024-06-24	0.250	0.250	0.250	0.250	0.250	590,794
2024-06-21	0.240	0.240	0.240	0.240	0.240	0
2024-06-20	0.245	0.265	0.240	0.240	0.240	19,478
2024-06-19	0.240	0.240	0.240	0.240	0.240	97,534
2024-06-18	0.225	0.230	0.225	0.230	0.230	63,730
2024-06-17	0.245	0.245	0.220	0.220	0.220	105,263

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.