Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.947	0.947	0.913	0.913	0.913	5,639
2023-07-03	0.913	0.913	0.913	0.913	0.913	0
2023-06-30	0.909	0.918	0.899	0.913	0.913	228,932
2023-06-29	0.918	0.918	0.904	0.909	0.909	65,717
2023-06-28	0.923	0.923	0.909	0.909	0.909	6,311
2023-06-27	0.885	0.885	0.885	0.885	0.885	0
2023-06-26	0.885	0.885	0.885	0.885	0.885	3,976
2023-06-23	0.909	0.928	0.899	0.899	0.899	56,963
2023-06-22	0.870	0.909	0.870	0.909	0.909	37,916
2023-06-21	0.975	0.975	0.975	0.975	0.975	2,471
2023-06-20	0.956	0.956	0.956	0.956	0.956	0
2023-06-19	0.956	0.956	0.956	0.956	0.956	77
2023-06-16	0.947	0.956	0.909	0.918	0.918	23,841
2023-06-15	0.870	0.875	0.870	0.870	0.870	22,481
2023-06-14	0.861	0.866	0.861	0.866	0.866	1,685
2023-06-13	0.856	0.870	0.856	0.870	0.870	13,481
2023-06-09	0.861	0.861	0.856	0.856	0.856	2,807
2023-06-08	0.851	0.861	0.851	0.861	0.861	9,984
2023-06-07	0.837	0.837	0.832	0.832	0.832	5,707
2023-06-06	0.861	0.861	0.861	0.861	0.861	8,992
2023-06-05	0.861	0.861	0.861	0.861	0.861	0
2023-06-02	0.799	0.861	0.794	0.861	0.861	33,990
2023-06-01	0.822	0.822	0.813	0.813	0.813	20,427
2023-05-31	0.813	0.813	0.813	0.813	0.813	12,804
2023-05-30	0.813	0.813	0.813	0.813	0.813	9,411
2023-05-29	0.832	0.832	0.787	0.813	0.813	82,390
2023-05-26	0.861	0.861	0.861	0.861	0.861	0
2023-05-25	0.861	0.861	0.861	0.861	0.861	0
2023-05-24	0.861	0.861	0.861	0.861	0.861	2,195
2023-05-23	0.827	0.827	0.827	0.827	0.827	218
2023-05-22	0.837	0.837	0.832	0.832	0.832	26,141
2023-05-19	0.861	0.861	0.861	0.861	0.861	3,459
2023-05-18	0.861	0.861	0.861	0.861	0.861	2,331
2023-05-17	0.842	0.842	0.842	0.842	0.842	0
2023-05-16	0.842	0.842	0.842	0.842	0.842	31,370
2023-05-15	0.861	0.861	0.861	0.861	0.861	0
2023-05-12	0.842	0.861	0.842	0.861	0.861	4,488
2023-05-11	0.842	0.842	0.842	0.842	0.842	39,682
2023-05-10	0.856	0.856	0.842	0.842	0.842	1,067
2023-05-09	0.856	0.856	0.856	0.856	0.856	0
2023-05-08	0.861	0.866	0.856	0.856	0.856	29,872
2023-05-05	0.856	0.856	0.856	0.856	0.856	0
2023-05-04	0.861	0.894	0.856	0.856	0.856	10,703
2023-05-03	0.861	0.861	0.856	0.856	0.856	3,764
2023-05-02	0.832	0.856	0.827	0.856	0.856	30,566
2023-05-01	0.899	0.899	0.832	0.832	0.832	13,582
2023-04-28	0.870	0.870	0.870	0.870	0.870	0
2023-04-27	0.866	0.870	0.866	0.870	0.870	36,124
2023-04-26	0.909	0.909	0.861	0.861	0.861	35,353
2023-04-24	0.909	0.909	0.909	0.909	0.909	0
2023-04-21	0.909	0.909	0.909	0.909	0.909	1,568
2023-04-20	0.918	0.918	0.909	0.909	0.909	1,769
2023-04-19	0.909	0.961	0.909	0.937	0.937	33,840
2023-04-18	0.942	0.947	0.909	0.909	0.909	22,965
2023-04-17	0.928	0.942	0.909	0.928	0.928	32,083
2023-04-14	0.947	0.947	0.928	0.937	0.937	21,410
2023-04-13	0.971	0.985	0.971	0.985	0.985	11,814
2023-04-12	0.956	0.956	0.956	0.956	0.956	6,842
2023-04-11	0.999	0.999	0.999	0.999	0.999	0
2023-04-06	0.999	0.999	0.999	0.999	0.999	0

← NewerPage 15 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.