Somnomed Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1.129 | 1.129 | 1.129 | 1.129 | 1.129 | 0 |
| 2022-07-19 | 1.129 | 1.129 | 1.129 | 1.129 | 1.129 | 0 |
| 2022-07-18 | 1.129 | 1.129 | 1.129 | 1.129 | 1.129 | 0 |
| 2022-07-15 | 1.133 | 1.133 | 1.129 | 1.129 | 1.129 | 3,037 |
| 2022-07-14 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 2,760 |
| 2022-07-13 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 10,456 |
| 2022-07-12 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 0 |
| 2022-07-11 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 0 |
| 2022-07-08 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 0 |
| 2022-07-07 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 0 |
| 2022-07-06 | 1.100 | 1.148 | 1.100 | 1.148 | 1.148 | 2,090 |
| 2022-07-05 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 262 |
| 2022-07-04 | 1.152 | 1.152 | 1.148 | 1.148 | 1.148 | 5,186 |
| 2022-07-01 | 1.157 | 1.157 | 1.157 | 1.157 | 1.157 | 0 |
| 2022-06-30 | 1.195 | 1.195 | 1.157 | 1.157 | 1.157 | 6,901 |
| 2022-06-29 | 1.157 | 1.195 | 1.157 | 1.195 | 1.195 | 3,641 |
| 2022-06-28 | 1.109 | 1.157 | 1.109 | 1.157 | 1.157 | 5,185 |
| 2022-06-27 | 1.119 | 1.167 | 1.090 | 1.148 | 1.148 | 32,185 |
| 2022-06-24 | 1.186 | 1.186 | 1.090 | 1.090 | 1.090 | 9,779 |
| 2022-06-23 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2022-06-22 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2022-06-21 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2022-06-20 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 7,319 |
| 2022-06-17 | 1.186 | 1.186 | 1.176 | 1.176 | 1.176 | 12,561 |
| 2022-06-16 | 1.138 | 1.167 | 1.138 | 1.167 | 1.167 | 9,283 |
| 2022-06-15 | 1.167 | 1.215 | 1.124 | 1.124 | 1.124 | 12,095 |
| 2022-06-14 | 1.253 | 1.253 | 1.191 | 1.215 | 1.215 | 10,456 |
| 2022-06-10 | 1.176 | 1.224 | 1.138 | 1.224 | 1.224 | 17,669 |
| 2022-06-09 | 1.430 | 1.430 | 1.186 | 1.191 | 1.191 | 20,292 |
| 2022-06-08 | 1.382 | 1.387 | 1.382 | 1.387 | 1.387 | 1,909 |
| 2022-06-07 | 1.348 | 1.377 | 1.348 | 1.368 | 1.368 | 7,824 |
| 2022-06-06 | 1.382 | 1.382 | 1.348 | 1.348 | 1.348 | 3,372 |
| 2022-06-03 | 1.382 | 1.382 | 1.382 | 1.382 | 1.382 | 0 |
| 2022-06-02 | 1.435 | 1.435 | 1.382 | 1.382 | 1.382 | 19,620 |
| 2022-06-01 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 2,116 |
| 2022-05-31 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 6,594 |
| 2022-05-30 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2022-05-27 | 1.449 | 1.454 | 1.449 | 1.454 | 1.454 | 1,049,175 |
| 2022-05-26 | 1.468 | 1.468 | 1.411 | 1.411 | 1.411 | 109 |
| 2022-05-25 | 1.406 | 1.406 | 1.406 | 1.406 | 1.406 | 0 |
| 2022-05-24 | 1.444 | 1.473 | 1.401 | 1.406 | 1.406 | 8,750 |
| 2022-05-23 | 1.444 | 1.444 | 1.444 | 1.444 | 1.444 | 0 |
| 2022-05-20 | 1.415 | 1.444 | 1.387 | 1.444 | 1.444 | 2,336 |
| 2022-05-19 | 1.425 | 1.425 | 1.415 | 1.415 | 1.415 | 4,550 |
| 2022-05-18 | 1.516 | 1.516 | 1.387 | 1.435 | 1.435 | 5,200 |
| 2022-05-17 | 1.454 | 1.454 | 1.415 | 1.415 | 1.415 | 18,962 |
| 2022-05-16 | 1.449 | 1.449 | 1.449 | 1.449 | 1.449 | 0 |
| 2022-05-13 | 1.492 | 1.492 | 1.435 | 1.449 | 1.449 | 8,169 |
| 2022-05-12 | 1.482 | 1.482 | 1.482 | 1.482 | 1.482 | 1,254 |
| 2022-05-11 | 1.435 | 1.482 | 1.435 | 1.482 | 1.482 | 19,638 |
| 2022-05-10 | 1.554 | 1.554 | 1.482 | 1.482 | 1.482 | 34,654 |
| 2022-05-09 | 1.626 | 1.626 | 1.578 | 1.578 | 1.578 | 7,647 |
| 2022-05-06 | 1.626 | 1.626 | 1.626 | 1.626 | 1.626 | 0 |
| 2022-05-05 | 1.712 | 1.712 | 1.592 | 1.626 | 1.626 | 15,275 |
| 2022-05-04 | 1.719 | 1.719 | 1.674 | 1.674 | 1.674 | 723 |
| 2022-05-03 | 1.769 | 1.769 | 1.721 | 1.721 | 1.721 | 11,205 |
| 2022-05-02 | 1.817 | 1.817 | 1.769 | 1.769 | 1.769 | 11,944 |
| 2022-04-29 | 1.817 | 1.817 | 1.779 | 1.779 | 1.779 | 2,523 |
| 2022-04-28 | 1.855 | 1.855 | 1.779 | 1.779 | 1.779 | 5,749 |
| 2022-04-27 | 1.932 | 1.932 | 1.855 | 1.855 | 1.855 | 5,864 |
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.