Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.580	0.580	0.580	0.580	0.580	0
2023-09-25	0.580	0.580	0.580	0.580	0.580	0
2023-09-22	0.580	0.580	0.580	0.580	0.580	0
2023-09-21	0.580	0.580	0.580	0.580	0.580	0
2023-09-20	0.585	0.650	0.580	0.580	0.580	50,177
2023-09-19	0.660	0.660	0.660	0.660	0.660	0
2023-09-18	0.660	0.660	0.660	0.660	0.660	0
2023-09-15	0.660	0.660	0.660	0.660	0.660	0
2023-09-14	0.660	0.660	0.660	0.660	0.660	0
2023-09-13	0.620	0.660	0.615	0.660	0.660	8,359
2023-09-12	0.610	0.610	0.610	0.610	0.610	0
2023-09-11	0.600	0.610	0.600	0.610	0.610	18,725
2023-09-08	0.600	0.600	0.600	0.600	0.600	8,195
2023-09-07	0.610	0.610	0.610	0.610	0.610	1,607
2023-09-06	0.600	0.600	0.600	0.600	0.600	0
2023-09-05	0.600	0.650	0.600	0.600	0.600	20,581
2023-09-04	0.680	0.680	0.565	0.600	0.600	42,748
2023-09-01	0.727	0.727	0.727	0.727	0.727	0
2023-08-31	0.727	0.727	0.727	0.727	0.727	0
2023-08-30	0.727	0.727	0.727	0.727	0.727	13,070
2023-08-29	0.756	0.756	0.722	0.722	0.722	30,204
2023-08-28	0.770	0.770	0.756	0.756	0.756	3,199
2023-08-25	0.813	0.813	0.813	0.813	0.813	0
2023-08-24	0.813	0.813	0.813	0.813	0.813	4,952
2023-08-23	0.813	0.813	0.813	0.813	0.813	0
2023-08-22	0.813	0.813	0.813	0.813	0.813	0
2023-08-21	0.861	0.861	0.813	0.813	0.813	7,877
2023-08-18	0.861	0.861	0.851	0.861	0.861	9,625
2023-08-17	0.861	0.861	0.861	0.861	0.861	350
2023-08-16	0.942	0.942	0.899	0.899	0.899	706
2023-08-15	0.880	0.880	0.880	0.880	0.880	0
2023-08-14	0.880	0.880	0.880	0.880	0.880	0
2023-08-11	0.870	0.885	0.866	0.880	0.880	10,847
2023-08-10	0.866	0.866	0.866	0.866	0.866	0
2023-08-09	0.866	0.866	0.866	0.866	0.866	0
2023-08-08	0.866	0.866	0.866	0.866	0.866	0
2023-08-07	0.866	0.880	0.861	0.866	0.866	10,626
2023-08-04	0.904	0.904	0.904	0.904	0.904	9,240
2023-08-03	0.851	0.851	0.851	0.851	0.851	0
2023-08-02	0.851	0.851	0.851	0.851	0.851	0
2023-08-01	0.851	0.851	0.851	0.851	0.851	0
2023-07-31	0.851	0.851	0.851	0.851	0.851	0
2023-07-28	0.928	0.928	0.851	0.851	0.851	15,198
2023-07-27	0.971	0.971	0.942	0.942	0.942	5,238
2023-07-26	0.899	0.947	0.861	0.947	0.947	62,587
2023-07-25	0.985	0.985	0.985	0.985	0.985	506
2023-07-24	0.956	0.956	0.956	0.956	0.956	0
2023-07-21	0.956	0.956	0.956	0.956	0.956	3,992
2023-07-20	0.956	0.956	0.956	0.956	0.956	0
2023-07-19	0.956	0.956	0.956	0.956	0.956	0
2023-07-18	0.885	0.956	0.885	0.956	0.956	16,998
2023-07-17	0.995	0.995	0.995	0.995	0.995	0
2023-07-14	0.975	0.995	0.975	0.995	0.995	17,618
2023-07-13	0.966	0.975	0.966	0.975	0.975	10,456
2023-07-12	0.971	0.971	0.971	0.971	0.971	0
2023-07-11	0.975	0.975	0.971	0.971	0.971	1,719
2023-07-10	0.928	0.947	0.928	0.947	0.947	10,147
2023-07-07	0.913	0.913	0.913	0.913	0.913	0
2023-07-06	0.913	0.913	0.913	0.913	0.913	276
2023-07-05	0.913	0.913	0.913	0.913	0.913	0

← NewerPage 14 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.