Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.425	0.430	0.418	0.430	0.430	21,644
2023-12-18	0.410	0.410	0.410	0.410	0.410	0
2023-12-15	0.420	0.420	0.410	0.410	0.410	16,098
2023-12-14	0.420	0.420	0.420	0.420	0.420	664
2023-12-13	0.420	0.420	0.420	0.420	0.420	4,736
2023-12-12	0.440	0.440	0.420	0.420	0.420	45,510
2023-12-11	0.440	0.440	0.440	0.440	0.440	4,500
2023-12-08	0.450	0.450	0.450	0.450	0.450	59,573
2023-12-07	0.495	0.545	0.450	0.450	0.450	116,709
2023-12-06	0.450	0.495	0.440	0.495	0.495	19,058
2023-12-05	0.450	0.450	0.450	0.450	0.450	0
2023-12-04	0.450	0.450	0.450	0.450	0.450	2,005
2023-12-01	0.440	0.440	0.440	0.440	0.440	0
2023-11-30	0.440	0.440	0.440	0.440	0.440	1,274
2023-11-29	0.455	0.455	0.455	0.455	0.455	20,162
2023-11-28	0.450	0.455	0.400	0.455	0.455	39,154
2023-11-27	0.440	0.440	0.440	0.440	0.440	0
2023-11-24	0.440	0.440	0.440	0.440	0.440	3,368
2023-11-23	0.440	0.440	0.440	0.440	0.440	0
2023-11-22	0.440	0.440	0.440	0.440	0.440	5,000
2023-11-21	0.440	0.440	0.440	0.440	0.440	0
2023-11-20	0.440	0.440	0.440	0.440	0.440	9,822
2023-11-17	0.460	0.460	0.460	0.460	0.460	0
2023-11-16	0.440	0.460	0.440	0.460	0.460	6,789
2023-11-15	0.450	0.450	0.440	0.445	0.445	14,369
2023-11-14	0.460	0.460	0.455	0.455	0.455	16,498
2023-11-13	0.490	0.490	0.460	0.460	0.460	17,906
2023-11-10	0.490	0.490	0.490	0.490	0.490	500
2023-11-09	0.470	0.470	0.460	0.460	0.460	1,407
2023-11-08	0.490	0.490	0.490	0.490	0.490	0
2023-11-07	0.490	0.490	0.490	0.490	0.490	0
2023-11-06	0.490	0.490	0.490	0.490	0.490	10,000
2023-11-03	0.490	0.490	0.490	0.490	0.490	0
2023-11-02	0.490	0.490	0.490	0.490	0.490	0
2023-11-01	0.490	0.490	0.480	0.490	0.490	2,676
2023-10-31	0.500	0.500	0.500	0.500	0.500	0
2023-10-30	0.500	0.500	0.500	0.500	0.500	12,253
2023-10-27	0.500	0.500	0.500	0.500	0.500	0
2023-10-26	0.500	0.500	0.500	0.500	0.500	1,654
2023-10-25	0.500	0.500	0.500	0.500	0.500	1,072
2023-10-24	0.515	0.515	0.470	0.490	0.490	47,424
2023-10-23	0.515	0.515	0.515	0.515	0.515	14,772
2023-10-20	0.590	0.590	0.505	0.510	0.510	10,594
2023-10-19	0.605	0.605	0.600	0.600	0.600	114,000
2023-10-18	0.590	0.590	0.590	0.590	0.590	25,361
2023-10-17	0.590	0.590	0.590	0.590	0.590	6,741
2023-10-16	0.550	0.575	0.550	0.575	0.575	19,211
2023-10-13	0.560	0.560	0.550	0.550	0.550	2,839
2023-10-12	0.585	0.590	0.555	0.590	0.590	18,736
2023-10-11	0.590	0.590	0.590	0.590	0.590	0
2023-10-10	0.590	0.590	0.553	0.590	0.590	17,857
2023-10-09	0.608	0.608	0.590	0.590	0.590	2,196
2023-10-06	0.650	0.650	0.650	0.650	0.650	7,922
2023-10-05	0.710	0.710	0.710	0.710	0.710	0
2023-10-04	0.710	0.710	0.710	0.710	0.710	0
2023-10-03	0.710	0.710	0.710	0.710	0.710	48
2023-10-02	0.705	0.705	0.705	0.705	0.705	0
2023-09-29	0.705	0.705	0.705	0.705	0.705	0
2023-09-28	0.670	0.705	0.670	0.705	0.705	7,336
2023-09-27	0.670	0.670	0.670	0.670	0.670	100

← NewerPage 13 of 22 · 1,265 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.