Somnomed Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 1.578 | 1.578 | 1.578 | 1.578 | 1.578 | 3,180 |
| 2022-10-12 | 1.573 | 1.573 | 1.573 | 1.573 | 1.573 | 0 |
| 2022-10-11 | 1.573 | 1.573 | 1.573 | 1.573 | 1.573 | 374 |
| 2022-10-10 | 1.578 | 1.578 | 1.578 | 1.578 | 1.578 | 157 |
| 2022-10-07 | 1.588 | 1.588 | 1.588 | 1.588 | 1.588 | 0 |
| 2022-10-06 | 1.588 | 1.588 | 1.588 | 1.588 | 1.588 | 0 |
| 2022-10-05 | 1.583 | 1.588 | 1.583 | 1.588 | 1.588 | 2,203 |
| 2022-10-04 | 1.549 | 1.645 | 1.549 | 1.559 | 1.559 | 13,832 |
| 2022-10-03 | 1.439 | 1.492 | 1.439 | 1.492 | 1.492 | 9,543 |
| 2022-09-30 | 1.406 | 1.406 | 1.406 | 1.406 | 1.406 | 271 |
| 2022-09-29 | 1.339 | 1.344 | 1.291 | 1.339 | 1.339 | 98,449 |
| 2022-09-28 | 1.382 | 1.387 | 1.339 | 1.387 | 1.387 | 18,184 |
| 2022-09-27 | 1.234 | 1.329 | 1.234 | 1.329 | 1.329 | 11,778 |
| 2022-09-26 | 1.262 | 1.272 | 1.262 | 1.272 | 1.272 | 2,509 |
| 2022-09-23 | 1.191 | 1.234 | 1.191 | 1.234 | 1.234 | 19,319 |
| 2022-09-21 | 1.148 | 1.148 | 1.066 | 1.148 | 1.148 | 2,033 |
| 2022-09-20 | 1.253 | 1.253 | 1.253 | 1.253 | 1.253 | 0 |
| 2022-09-19 | 1.253 | 1.253 | 1.253 | 1.253 | 1.253 | 1,045 |
| 2022-09-16 | 1.262 | 1.262 | 1.243 | 1.253 | 1.253 | 9,140 |
| 2022-09-15 | 1.262 | 1.262 | 1.262 | 1.262 | 1.262 | 8,365 |
| 2022-09-14 | 1.291 | 1.291 | 1.291 | 1.291 | 1.291 | 0 |
| 2022-09-13 | 1.258 | 1.291 | 1.258 | 1.291 | 1.291 | 2,271 |
| 2022-09-12 | 1.291 | 1.291 | 1.291 | 1.291 | 1.291 | 18,202 |
| 2022-09-09 | 1.253 | 1.253 | 1.253 | 1.253 | 1.253 | 0 |
| 2022-09-08 | 1.253 | 1.253 | 1.253 | 1.253 | 1.253 | 816 |
| 2022-09-07 | 1.253 | 1.253 | 1.253 | 1.253 | 1.253 | 4,216 |
| 2022-09-06 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 0 |
| 2022-09-05 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 0 |
| 2022-09-02 | 1.248 | 1.248 | 1.243 | 1.243 | 1.243 | 1,045 |
| 2022-09-01 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 0 |
| 2022-08-31 | 1.243 | 1.243 | 1.238 | 1.243 | 1.243 | 89,163 |
| 2022-08-30 | 1.253 | 1.272 | 1.243 | 1.243 | 1.243 | 10,323 |
| 2022-08-29 | 1.255 | 1.267 | 1.255 | 1.262 | 1.262 | 18,471 |
| 2022-08-26 | 1.272 | 1.305 | 1.272 | 1.291 | 1.291 | 12,401 |
| 2022-08-25 | 1.291 | 1.291 | 1.291 | 1.291 | 1.291 | 3,303 |
| 2022-08-24 | 1.291 | 1.296 | 1.260 | 1.291 | 1.291 | 23,583 |
| 2022-08-23 | 1.243 | 1.253 | 1.191 | 1.243 | 1.243 | 101,075 |
| 2022-08-22 | 1.224 | 1.253 | 1.224 | 1.253 | 1.253 | 10,576 |
| 2022-08-19 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2022-08-18 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 1,223 |
| 2022-08-17 | 1.205 | 1.253 | 1.191 | 1.205 | 1.205 | 96,783 |
| 2022-08-16 | 1.186 | 1.215 | 1.186 | 1.195 | 1.195 | 36,356 |
| 2022-08-15 | 1.205 | 1.205 | 1.181 | 1.181 | 1.181 | 8,713 |
| 2022-08-12 | 1.243 | 1.243 | 1.224 | 1.224 | 1.224 | 5,573 |
| 2022-08-11 | 1.234 | 1.262 | 1.234 | 1.253 | 1.253 | 23,077 |
| 2022-08-10 | 1.186 | 1.186 | 1.186 | 1.186 | 1.186 | 4,182 |
| 2022-08-09 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 1,436,566 |
| 2022-08-08 | 1.186 | 1.195 | 1.157 | 1.186 | 1.186 | 62,644 |
| 2022-08-05 | 1.191 | 1.200 | 1.191 | 1.200 | 1.200 | 19,229 |
| 2022-08-04 | 1.167 | 1.200 | 1.167 | 1.200 | 1.200 | 842 |
| 2022-08-03 | 1.181 | 1.186 | 1.176 | 1.176 | 1.176 | 34,507 |
| 2022-08-02 | 1.215 | 1.215 | 1.195 | 1.195 | 1.195 | 49,245 |
| 2022-08-01 | 1.215 | 1.222 | 1.215 | 1.222 | 1.222 | 2,676 |
| 2022-07-29 | 1.258 | 1.258 | 1.219 | 1.219 | 1.219 | 63,576 |
| 2022-07-28 | 1.253 | 1.286 | 1.253 | 1.258 | 1.258 | 72,841 |
| 2022-07-27 | 1.291 | 1.291 | 1.291 | 1.291 | 1.291 | 0 |
| 2022-07-26 | 1.234 | 1.291 | 1.200 | 1.291 | 1.291 | 23,904 |
| 2022-07-25 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 0 |
| 2022-07-22 | 1.224 | 1.224 | 1.148 | 1.148 | 1.148 | 5,962 |
| 2022-07-21 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 20,913 |
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.