Somnomed Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 0.999 | 0.999 | 0.999 | 0.999 | 0.999 | 0 |
| 2023-04-04 | 0.966 | 1.004 | 0.966 | 0.999 | 0.999 | 5,260 |
| 2023-04-03 | 0.928 | 0.985 | 0.928 | 0.966 | 0.966 | 22,852 |
| 2023-03-31 | 0.956 | 0.956 | 0.909 | 0.918 | 0.918 | 15,965 |
| 2023-03-30 | 0.947 | 0.947 | 0.947 | 0.947 | 0.947 | 139 |
| 2023-03-29 | 0.942 | 0.942 | 0.942 | 0.942 | 0.942 | 0 |
| 2023-03-28 | 0.942 | 0.942 | 0.942 | 0.942 | 0.942 | 0 |
| 2023-03-27 | 0.956 | 0.956 | 0.942 | 0.942 | 0.942 | 836 |
| 2023-03-24 | 0.990 | 0.990 | 0.956 | 0.990 | 0.990 | 37,239 |
| 2023-03-23 | 1.004 | 1.004 | 1.004 | 1.004 | 1.004 | 1,325 |
| 2023-03-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2023-03-21 | 1.052 | 1.090 | 1.033 | 1.040 | 1.040 | 26,951 |
| 2023-03-20 | 1.004 | 1.004 | 1.004 | 1.004 | 1.004 | 1,478 |
| 2023-03-17 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | 127 |
| 2023-03-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2023-03-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 6,796 |
| 2023-03-14 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 0 |
| 2023-03-13 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 0 |
| 2023-03-10 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 0 |
| 2023-03-09 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 0 |
| 2023-03-08 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 0 |
| 2023-03-07 | 1.181 | 1.181 | 1.176 | 1.176 | 1.176 | 1,078 |
| 2023-03-06 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 0 |
| 2023-03-03 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 4,529 |
| 2023-03-02 | 1.181 | 1.181 | 1.181 | 1.181 | 1.181 | 0 |
| 2023-03-01 | 1.181 | 1.181 | 1.181 | 1.181 | 1.181 | 0 |
| 2023-02-28 | 1.148 | 1.181 | 1.148 | 1.181 | 1.181 | 23,646 |
| 2023-02-27 | 1.095 | 1.148 | 1.095 | 1.148 | 1.148 | 28,997 |
| 2023-02-24 | 0.966 | 1.052 | 0.956 | 1.052 | 1.052 | 45,206 |
| 2023-02-23 | 0.966 | 1.014 | 0.956 | 0.956 | 0.956 | 25,239 |
| 2023-02-22 | 1.023 | 1.052 | 1.014 | 1.014 | 1.014 | 28,522 |
| 2023-02-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-20 | 1.148 | 1.148 | 1.100 | 1.100 | 1.100 | 3,246 |
| 2023-02-17 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 0 |
| 2023-02-16 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 22,156 |
| 2023-02-15 | 1.181 | 1.181 | 1.176 | 1.176 | 1.176 | 20,108 |
| 2023-02-14 | 1.181 | 1.181 | 1.181 | 1.181 | 1.181 | 0 |
| 2023-02-13 | 1.195 | 1.229 | 1.181 | 1.181 | 1.181 | 871 |
| 2023-02-10 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 0 |
| 2023-02-09 | 1.195 | 1.195 | 1.176 | 1.176 | 1.176 | 4,795 |
| 2023-02-08 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2023-02-07 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2023-02-06 | 1.234 | 1.234 | 1.195 | 1.195 | 1.195 | 5,971 |
| 2023-02-03 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0 |
| 2023-02-02 | 1.181 | 1.234 | 1.181 | 1.234 | 1.234 | 1,162 |
| 2023-02-01 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 52 |
| 2023-01-31 | 1.205 | 1.205 | 1.124 | 1.129 | 1.129 | 2,619 |
| 2023-01-30 | 1.234 | 1.234 | 1.205 | 1.205 | 1.205 | 24,513 |
| 2023-01-27 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0 |
| 2023-01-25 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0 |
| 2023-01-24 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 481 |
| 2023-01-23 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 1,107 |
| 2023-01-20 | 1.258 | 1.258 | 1.258 | 1.258 | 1.258 | 0 |
| 2023-01-19 | 1.258 | 1.258 | 1.258 | 1.258 | 1.258 | 0 |
| 2023-01-18 | 1.258 | 1.258 | 1.258 | 1.258 | 1.258 | 0 |
| 2023-01-17 | 1.258 | 1.258 | 1.258 | 1.258 | 1.258 | 0 |
| 2023-01-16 | 1.258 | 1.258 | 1.258 | 1.258 | 1.258 | 0 |
| 2023-01-13 | 1.258 | 1.258 | 1.258 | 1.258 | 1.258 | 247 |
| 2023-01-12 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0 |
| 2023-01-11 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 1,754 |
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.