Somnomed Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1.913 | 1.961 | 1.879 | 1.903 | 1.903 | 18,397 |
| 2022-04-22 | 1.937 | 1.961 | 1.855 | 1.855 | 1.855 | 54,728 |
| 2022-04-21 | 1.956 | 1.956 | 1.913 | 1.913 | 1.913 | 18,615 |
| 2022-04-20 | 1.903 | 1.903 | 1.903 | 1.903 | 1.903 | 0 |
| 2022-04-19 | 1.913 | 1.932 | 1.903 | 1.903 | 1.903 | 20,407 |
| 2022-04-14 | 1.870 | 1.874 | 1.870 | 1.874 | 1.874 | 469 |
| 2022-04-13 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 0 |
| 2022-04-12 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 715 |
| 2022-04-11 | 1.913 | 1.961 | 1.913 | 1.922 | 1.922 | 8,708 |
| 2022-04-08 | 1.855 | 1.913 | 1.855 | 1.855 | 1.855 | 2,038 |
| 2022-04-07 | 1.898 | 1.903 | 1.855 | 1.855 | 1.855 | 10,861 |
| 2022-04-06 | 1.874 | 1.874 | 1.874 | 1.874 | 1.874 | 2,875 |
| 2022-04-05 | 1.874 | 1.874 | 1.855 | 1.855 | 1.855 | 4,915 |
| 2022-04-04 | 1.877 | 1.877 | 1.877 | 1.877 | 1.877 | 446 |
| 2022-04-01 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 0 |
| 2022-03-31 | 1.822 | 1.855 | 1.817 | 1.855 | 1.855 | 5,477 |
| 2022-03-30 | 1.817 | 1.855 | 1.817 | 1.855 | 1.855 | 124,376 |
| 2022-03-29 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 0 |
| 2022-03-28 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 2,028 |
| 2022-03-25 | 1.817 | 1.817 | 1.817 | 1.817 | 1.817 | 0 |
| 2022-03-24 | 1.817 | 1.817 | 1.817 | 1.817 | 1.817 | 0 |
| 2022-03-23 | 1.721 | 1.817 | 1.721 | 1.817 | 1.817 | 46 |
| 2022-03-22 | 1.678 | 1.678 | 1.678 | 1.678 | 1.678 | 0 |
| 2022-03-21 | 1.721 | 1.817 | 1.678 | 1.678 | 1.678 | 2,465 |
| 2022-03-18 | 1.621 | 1.626 | 1.545 | 1.626 | 1.626 | 27,483 |
| 2022-03-17 | 1.626 | 1.626 | 1.530 | 1.530 | 1.530 | 36,407 |
| 2022-03-16 | 1.674 | 1.674 | 1.674 | 1.674 | 1.674 | 0 |
| 2022-03-15 | 1.674 | 1.674 | 1.674 | 1.674 | 1.674 | 4,558 |
| 2022-03-14 | 1.674 | 1.721 | 1.674 | 1.721 | 1.721 | 5,580 |
| 2022-03-11 | 1.769 | 1.769 | 1.769 | 1.769 | 1.769 | 0 |
| 2022-03-10 | 1.779 | 1.779 | 1.769 | 1.769 | 1.769 | 3,166 |
| 2022-03-09 | 1.817 | 1.817 | 1.779 | 1.779 | 1.779 | 76 |
| 2022-03-08 | 1.817 | 1.817 | 1.817 | 1.817 | 1.817 | 763 |
| 2022-03-07 | 1.769 | 1.769 | 1.769 | 1.769 | 1.769 | 0 |
| 2022-03-04 | 1.769 | 1.769 | 1.769 | 1.769 | 1.769 | 5,647 |
| 2022-03-03 | 1.731 | 1.731 | 1.731 | 1.731 | 1.731 | 5,019 |
| 2022-03-02 | 1.721 | 1.731 | 1.717 | 1.731 | 1.731 | 8,007 |
| 2022-03-01 | 1.683 | 1.731 | 1.683 | 1.731 | 1.731 | 22,537 |
| 2022-02-28 | 1.683 | 1.683 | 1.683 | 1.683 | 1.683 | 0 |
| 2022-02-25 | 1.721 | 1.721 | 1.669 | 1.683 | 1.683 | 14,659 |
| 2022-02-24 | 1.769 | 1.769 | 1.721 | 1.721 | 1.721 | 12,974 |
| 2022-02-23 | 1.769 | 1.769 | 1.769 | 1.769 | 1.769 | 1,045 |
| 2022-02-22 | 1.798 | 1.798 | 1.769 | 1.769 | 1.769 | 15,806 |
| 2022-02-21 | 1.807 | 1.807 | 1.807 | 1.807 | 1.807 | 7,554 |
| 2022-02-18 | 1.812 | 1.812 | 1.807 | 1.807 | 1.807 | 440 |
| 2022-02-17 | 1.807 | 1.807 | 1.807 | 1.807 | 1.807 | 0 |
| 2022-02-16 | 1.807 | 1.836 | 1.807 | 1.807 | 1.807 | 2,754 |
| 2022-02-15 | 1.817 | 1.817 | 1.807 | 1.807 | 1.807 | 1,980 |
| 2022-02-14 | 1.817 | 1.817 | 1.807 | 1.807 | 1.807 | 973 |
| 2022-02-11 | 1.817 | 1.870 | 1.807 | 1.870 | 1.870 | 5,870 |
| 2022-02-10 | 1.831 | 1.846 | 1.807 | 1.836 | 1.836 | 10,413 |
| 2022-02-09 | 1.961 | 1.961 | 1.807 | 1.807 | 1.807 | 17,345 |
| 2022-02-08 | 1.970 | 1.970 | 1.961 | 1.961 | 1.961 | 13,901 |
| 2022-02-07 | 2.018 | 2.018 | 1.970 | 1.970 | 1.970 | 11,606 |
| 2022-02-04 | 2.018 | 2.018 | 2.018 | 2.018 | 2.018 | 0 |
| 2022-02-03 | 2.018 | 2.018 | 2.018 | 2.018 | 2.018 | 0 |
| 2022-02-02 | 2.018 | 2.018 | 2.018 | 2.018 | 2.018 | 6,777 |
| 2022-02-01 | 2.104 | 2.104 | 2.018 | 2.018 | 2.018 | 15,690 |
| 2022-01-31 | 2.008 | 2.018 | 1.999 | 2.008 | 2.008 | 34,242 |
| 2022-01-28 | 1.961 | 1.961 | 1.961 | 1.961 | 1.961 | 0 |
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.