Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.380	0.380	0.380	0.380	0.380	2,200
2024-03-15	0.410	0.410	0.380	0.380	0.380	284,509
2024-03-14	0.430	0.430	0.430	0.430	0.430	15,000
2024-03-13	0.445	0.445	0.445	0.445	0.445	0
2024-03-12	0.445	0.445	0.445	0.445	0.445	0
2024-03-11	0.450	0.450	0.445	0.445	0.445	8,000
2024-03-08	0.460	0.460	0.460	0.460	0.460	1,200
2024-03-07	0.470	0.470	0.450	0.455	0.455	17,399
2024-03-06	0.455	0.455	0.455	0.455	0.455	10,186
2024-03-05	0.455	0.455	0.440	0.440	0.440	14,701
2024-03-04	0.430	0.430	0.430	0.430	0.430	20,000
2024-03-01	0.450	0.450	0.400	0.400	0.400	55,185
2024-02-29	0.400	0.400	0.400	0.400	0.400	0
2024-02-28	0.425	0.430	0.400	0.400	0.400	218,225
2024-02-27	0.390	0.390	0.345	0.350	0.350	48,781
2024-02-26	0.405	0.405	0.370	0.390	0.390	1,034,634
2024-02-23	0.400	0.405	0.380	0.400	0.400	163,938
2024-02-22	0.400	0.400	0.400	0.400	0.400	10,832
2024-02-21	0.415	0.415	0.400	0.400	0.400	35,186
2024-02-20	0.425	0.425	0.420	0.420	0.420	30,686
2024-02-19	0.435	0.435	0.420	0.425	0.425	42,574
2024-02-16	0.440	0.440	0.440	0.440	0.440	25,000
2024-02-15	0.455	0.455	0.455	0.455	0.455	7,057
2024-02-14	0.450	0.450	0.450	0.450	0.450	0
2024-02-13	0.430	0.450	0.430	0.450	0.450	25,000
2024-02-12	0.440	0.440	0.440	0.440	0.440	75,000
2024-02-09	0.460	0.460	0.450	0.450	0.450	60,925
2024-02-08	0.450	0.455	0.450	0.455	0.455	12,000
2024-02-07	0.455	0.455	0.455	0.455	0.455	9,686
2024-02-06	0.465	0.465	0.450	0.450	0.450	6,072
2024-02-05	0.510	0.520	0.470	0.475	0.475	61,456
2024-02-02	0.495	0.520	0.495	0.520	0.520	15,078
2024-02-01	0.495	0.495	0.495	0.495	0.495	0
2024-01-31	0.495	0.500	0.465	0.495	0.495	39,443
2024-01-30	0.495	0.495	0.495	0.495	0.495	0
2024-01-29	0.495	0.495	0.495	0.495	0.495	3,500
2024-01-25	0.450	0.450	0.450	0.450	0.450	0
2024-01-24	0.450	0.450	0.450	0.450	0.450	0
2024-01-23	0.450	0.450	0.450	0.450	0.450	0
2024-01-22	0.450	0.450	0.450	0.450	0.450	10,000
2024-01-19	0.450	0.450	0.450	0.450	0.450	14,721
2024-01-18	0.490	0.490	0.490	0.490	0.490	6,019
2024-01-17	0.460	0.480	0.450	0.480	0.480	428
2024-01-16	0.460	0.460	0.460	0.460	0.460	0
2024-01-15	0.460	0.460	0.460	0.460	0.460	0
2024-01-12	0.460	0.480	0.460	0.460	0.460	168,973
2024-01-11	0.460	0.460	0.460	0.460	0.460	2,369
2024-01-10	0.460	0.460	0.460	0.460	0.460	4,255
2024-01-09	0.470	0.470	0.460	0.460	0.460	58,881
2024-01-08	0.470	0.470	0.470	0.470	0.470	1,900
2024-01-05	0.470	0.470	0.470	0.470	0.470	10,000
2024-01-04	0.475	0.475	0.470	0.470	0.470	64,779
2024-01-03	0.485	0.500	0.480	0.480	0.480	6,339
2024-01-02	0.520	0.520	0.485	0.485	0.485	2,877
2023-12-29	0.500	0.500	0.500	0.500	0.500	5,200
2023-12-28	0.485	0.500	0.485	0.495	0.495	5,706
2023-12-27	0.465	0.465	0.465	0.465	0.465	0
2023-12-22	0.465	0.465	0.465	0.465	0.465	1,257
2023-12-21	0.450	0.480	0.450	0.480	0.480	9,757
2023-12-20	0.425	0.430	0.420	0.430	0.430	534,826

← NewerPage 12 of 22 · 1,272 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.