Somnomed Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.932	1.961	1.932	1.961	1.961	886
2022-01-25	2.190	2.190	1.913	1.922	1.922	29,799
2022-01-24	2.104	2.104	2.104	2.104	2.104	7,937
2022-01-21	2.104	2.200	2.047	2.047	2.047	5,061
2022-01-20	2.142	2.142	2.142	2.142	2.142	0
2022-01-19	2.037	2.152	2.037	2.142	2.142	980
2022-01-18	1.980	1.989	1.980	1.989	1.989	2,784
2022-01-17	1.989	1.989	1.989	1.989	1.989	0
2022-01-14	2.056	2.056	1.989	1.989	1.989	6,420
2022-01-13	1.989	1.999	1.980	1.999	1.999	2,348
2022-01-12	2.056	2.056	2.047	2.047	2.047	1,380
2022-01-11	2.008	2.008	1.989	1.989	1.989	5,521
2022-01-10	2.008	2.056	2.008	2.056	2.056	111,024
2022-01-07	2.042	2.047	1.961	1.999	1.999	2,441
2022-01-06	2.104	2.104	2.104	2.104	2.104	172,091
2022-01-05	2.247	2.247	2.247	2.247	2.247	0
2022-01-04	2.247	2.247	2.247	2.247	2.247	0
2021-12-31	2.247	2.247	2.247	2.247	2.247	2,144
2021-12-30	2.228	2.247	2.228	2.247	2.247	17,724
2021-12-29	2.180	2.200	2.180	2.200	2.200	9,197
2021-12-24	2.123	2.123	2.123	2.123	2.123	0
2021-12-23	2.123	2.123	2.123	2.123	2.123	1,882
2021-12-22	2.037	2.037	2.037	2.037	2.037	0
2021-12-21	2.037	2.037	2.037	2.037	2.037	0
2021-12-20	2.037	2.037	2.037	2.037	2.037	475
2021-12-17	2.152	2.152	2.104	2.128	2.128	13,951
2021-12-16	2.209	2.209	2.209	2.209	2.209	4,977
2021-12-15	2.209	2.209	2.075	2.209	2.209	3,839
2021-12-14	2.047	2.104	2.047	2.104	2.104	77,063
2021-12-13	2.047	2.104	2.047	2.104	2.104	47,066
2021-12-10	2.161	2.161	2.104	2.104	2.104	4,575
2021-12-09	2.114	2.114	2.104	2.104	2.104	32,983
2021-12-08	2.219	2.219	2.219	2.219	2.219	0
2021-12-07	2.219	2.219	2.219	2.219	2.219	0
2021-12-06	2.133	2.219	2.133	2.219	2.219	4,373
2021-12-03	2.123	2.257	2.123	2.228	2.228	7,017
2021-12-02	2.085	2.123	2.085	2.123	2.123	313
2021-12-01	2.228	2.228	2.114	2.114	2.114	1,960
2021-11-30	2.123	2.123	2.094	2.094	2.094	6,297
2021-11-29	2.114	2.152	2.104	2.152	2.152	1,016,922
2021-11-26	2.257	2.257	2.257	2.257	2.257	0
2021-11-25	2.257	2.257	2.257	2.257	2.257	0
2021-11-24	2.257	2.267	2.257	2.257	2.257	5,062
2021-11-23	2.267	2.267	2.228	2.257	2.257	5,926
2021-11-22	2.209	2.209	2.056	2.056	2.056	8,900
2021-11-19	2.209	2.219	2.209	2.209	2.209	7,297
2021-11-18	2.209	2.209	2.200	2.200	2.200	4,645
2021-11-17	2.247	2.247	2.247	2.247	2.247	1,674
2021-11-16	2.247	2.247	2.209	2.209	2.209	3,056
2021-11-15	2.257	2.362	2.247	2.247	2.247	2,826
2021-11-12	2.295	2.295	2.295	2.295	2.295	0
2021-11-11	2.295	2.295	2.295	2.295	2.295	0
2021-11-10	2.343	2.343	2.286	2.295	2.295	14,430
2021-11-09	2.314	2.343	2.314	2.314	2.314	10,585
2021-11-08	2.381	2.381	2.314	2.314	2.314	20,477
2021-11-05	2.391	2.410	2.343	2.353	2.353	19,720
2021-11-04	2.348	2.348	2.343	2.343	2.343	1,551
2021-11-03	2.391	2.400	2.343	2.381	2.381	8,249
2021-11-02	2.391	2.429	2.391	2.420	2.420	7,016
2021-11-01	2.467	2.467	2.439	2.439	2.439	8,291

← NewerPage 21 of 22 · 1,265 trading daysOlder →

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.