Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.565	0.600	0.565	0.600	0.600	85,254
2025-02-25	0.595	0.595	0.595	0.595	0.595	0
2025-02-24	0.610	0.610	0.585	0.595	0.595	73,265
2025-02-21	0.580	0.610	0.580	0.595	0.595	15,128
2025-02-20	0.590	0.590	0.590	0.590	0.590	18,474
2025-02-19	0.590	0.605	0.560	0.585	0.585	95,597
2025-02-18	0.610	0.610	0.595	0.610	0.610	25,124
2025-02-17	0.620	0.625	0.610	0.618	0.618	44,571
2025-02-14	0.630	0.630	0.615	0.615	0.615	42,070
2025-02-13	0.630	0.635	0.630	0.630	0.630	14,585
2025-02-12	0.650	0.650	0.635	0.640	0.640	19,666
2025-02-11	0.640	0.650	0.635	0.635	0.635	96,482
2025-02-10	0.640	0.645	0.640	0.640	0.640	134,224
2025-02-07	0.650	0.650	0.630	0.650	0.650	26,862
2025-02-06	0.650	0.650	0.640	0.650	0.650	32,992
2025-02-05	0.625	0.650	0.620	0.650	0.650	67,600
2025-02-04	0.650	0.650	0.620	0.620	0.620	117,606
2025-02-03	0.650	0.655	0.625	0.645	0.645	276,226
2025-01-31	0.640	0.655	0.635	0.655	0.655	73,550
2025-01-30	0.660	0.660	0.640	0.640	0.640	18,475
2025-01-29	0.670	0.690	0.635	0.675	0.675	140,665
2025-01-28	0.680	0.695	0.635	0.655	0.655	272,613
2025-01-24	0.610	0.675	0.608	0.660	0.660	326,012
2025-01-23	0.620	0.620	0.595	0.600	0.600	32,323
2025-01-22	0.520	0.600	0.520	0.595	0.595	235,473
2025-01-21	0.490	0.510	0.490	0.510	0.510	71,411
2025-01-20	0.465	0.490	0.465	0.490	0.490	45,002
2025-01-17	0.450	0.465	0.450	0.465	0.465	388
2025-01-16	0.455	0.485	0.450	0.475	0.475	119,200
2025-01-15	0.445	0.455	0.440	0.455	0.455	78,743
2025-01-14	0.425	0.430	0.410	0.425	0.425	93,833
2025-01-13	0.425	0.430	0.410	0.425	0.425	49,488
2025-01-10	0.475	0.475	0.445	0.445	0.445	64,999
2025-01-09	0.455	0.480	0.450	0.480	0.480	51,813
2025-01-08	0.475	0.480	0.450	0.450	0.450	4,598
2025-01-07	0.480	0.480	0.480	0.480	0.480	0
2025-01-06	0.480	0.480	0.480	0.480	0.480	20,820
2025-01-03	0.480	0.480	0.480	0.480	0.480	1,100
2025-01-02	0.460	0.460	0.460	0.460	0.460	0
2024-12-31	0.460	0.460	0.460	0.460	0.460	0
2024-12-30	0.460	0.460	0.460	0.460	0.460	0
2024-12-27	0.425	0.460	0.425	0.460	0.460	13,665
2024-12-24	0.460	0.460	0.460	0.460	0.460	1
2024-12-23	0.425	0.470	0.425	0.470	0.470	35,704
2024-12-20	0.425	0.430	0.425	0.425	0.425	35,031
2024-12-19	0.410	0.430	0.410	0.430	0.430	26,462
2024-12-18	0.435	0.435	0.430	0.430	0.430	26,892
2024-12-17	0.420	0.440	0.420	0.440	0.440	94,269
2024-12-16	0.485	0.485	0.425	0.425	0.425	166,045
2024-12-13	0.500	0.500	0.480	0.480	0.480	25,989
2024-12-12	0.490	0.500	0.470	0.500	0.500	1,224,270
2024-12-11	0.480	0.495	0.475	0.480	0.480	1,088,633
2024-12-10	0.505	0.505	0.470	0.480	0.480	226,397
2024-12-09	0.465	0.500	0.465	0.500	0.500	116,645
2024-12-06	0.445	0.465	0.430	0.465	0.465	113,360
2024-12-05	0.470	0.480	0.455	0.455	0.455	573,260
2024-12-04	0.435	0.460	0.435	0.450	0.450	357,440
2024-12-03	0.395	0.430	0.395	0.430	0.430	970,119
2024-12-02	0.385	0.395	0.360	0.395	0.395	106,506
2024-11-29	0.385	0.390	0.380	0.385	0.385	146,953

← NewerPage 8 of 22 · 1,271 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.