Somnomed Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1.253 | 1.272 | 1.234 | 1.234 | 1.234 | 706 |
| 2023-01-09 | 1.253 | 1.253 | 1.253 | 1.253 | 1.253 | 300 |
| 2023-01-06 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0 |
| 2023-01-05 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0 |
| 2023-01-04 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 2,553 |
| 2023-01-03 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0 |
| 2022-12-30 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0 |
| 2022-12-29 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0 |
| 2022-12-28 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 2,431 |
| 2022-12-23 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 1,882 |
| 2022-12-22 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2022-12-21 | 1.148 | 1.195 | 1.138 | 1.195 | 1.195 | 17,655 |
| 2022-12-20 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 0 |
| 2022-12-19 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 522 |
| 2022-12-16 | 1.181 | 1.181 | 1.181 | 1.181 | 1.181 | 0 |
| 2022-12-15 | 1.181 | 1.181 | 1.181 | 1.181 | 1.181 | 698 |
| 2022-12-14 | 1.195 | 1.195 | 1.167 | 1.167 | 1.167 | 2,607 |
| 2022-12-13 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 144 |
| 2022-12-12 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 0 |
| 2022-12-09 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 0 |
| 2022-12-08 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 1,463 |
| 2022-12-07 | 1.301 | 1.301 | 1.301 | 1.301 | 1.301 | 0 |
| 2022-12-06 | 1.329 | 1.329 | 1.296 | 1.301 | 1.301 | 6,029 |
| 2022-12-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 20,099 |
| 2022-12-02 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 3,864 |
| 2022-12-01 | 1.301 | 1.301 | 1.301 | 1.301 | 1.301 | 0 |
| 2022-11-30 | 1.301 | 1.301 | 1.301 | 1.301 | 1.301 | 0 |
| 2022-11-29 | 1.301 | 1.301 | 1.296 | 1.301 | 1.301 | 26,859 |
| 2022-11-28 | 1.291 | 1.301 | 1.243 | 1.243 | 1.243 | 16,871 |
| 2022-11-25 | 1.286 | 1.286 | 1.286 | 1.286 | 1.286 | 5,228 |
| 2022-11-24 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 1,334 |
| 2022-11-23 | 1.291 | 1.291 | 1.291 | 1.291 | 1.291 | 9,149 |
| 2022-11-22 | 1.291 | 1.291 | 1.291 | 1.291 | 1.291 | 1,307 |
| 2022-11-21 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 5,228 |
| 2022-11-18 | 1.301 | 1.301 | 1.243 | 1.243 | 1.243 | 4,133 |
| 2022-11-17 | 1.301 | 1.301 | 1.301 | 1.301 | 1.301 | 2,169 |
| 2022-11-16 | 1.301 | 1.301 | 1.301 | 1.301 | 1.301 | 522 |
| 2022-11-15 | 1.262 | 1.262 | 1.248 | 1.248 | 1.248 | 766 |
| 2022-11-14 | 1.262 | 1.262 | 1.262 | 1.262 | 1.262 | 954 |
| 2022-11-11 | 1.248 | 1.277 | 1.248 | 1.262 | 1.262 | 8,572 |
| 2022-11-10 | 1.320 | 1.320 | 1.191 | 1.191 | 1.191 | 12,918 |
| 2022-11-09 | 1.262 | 1.310 | 1.262 | 1.310 | 1.310 | 2,242 |
| 2022-11-08 | 1.262 | 1.262 | 1.262 | 1.262 | 1.262 | 11 |
| 2022-11-07 | 1.339 | 1.339 | 1.282 | 1.339 | 1.339 | 19,360 |
| 2022-11-04 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 3,137 |
| 2022-11-03 | 1.473 | 1.473 | 1.473 | 1.473 | 1.473 | 0 |
| 2022-11-02 | 1.473 | 1.473 | 1.473 | 1.473 | 1.473 | 671 |
| 2022-11-01 | 1.487 | 1.487 | 1.487 | 1.487 | 1.487 | 0 |
| 2022-10-31 | 1.487 | 1.487 | 1.487 | 1.487 | 1.487 | 0 |
| 2022-10-28 | 1.487 | 1.487 | 1.487 | 1.487 | 1.487 | 0 |
| 2022-10-27 | 1.487 | 1.487 | 1.487 | 1.487 | 1.487 | 3,920 |
| 2022-10-26 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2022-10-25 | 1.530 | 1.545 | 1.516 | 1.540 | 1.540 | 1,886 |
| 2022-10-24 | 1.377 | 1.487 | 1.377 | 1.487 | 1.487 | 9,865 |
| 2022-10-21 | 1.559 | 1.559 | 1.559 | 1.559 | 1.559 | 0 |
| 2022-10-20 | 1.559 | 1.559 | 1.559 | 1.559 | 1.559 | 0 |
| 2022-10-19 | 1.559 | 1.559 | 1.559 | 1.559 | 1.559 | 0 |
| 2022-10-18 | 1.559 | 1.559 | 1.559 | 1.559 | 1.559 | 52 |
| 2022-10-17 | 1.578 | 1.578 | 1.578 | 1.578 | 1.578 | 418 |
| 2022-10-14 | 1.578 | 1.578 | 1.578 | 1.578 | 1.578 | 5,228 |
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.