Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.385	0.400	0.370	0.395	0.395	420,105
2024-11-27	0.360	0.400	0.340	0.395	0.395	161,532
2024-11-26	0.270	0.290	0.265	0.270	0.270	88,934
2024-11-25	0.260	0.280	0.260	0.280	0.280	101,598
2024-11-22	0.260	0.260	0.255	0.255	0.255	11,602
2024-11-21	0.250	0.250	0.240	0.245	0.245	35,895
2024-11-20	0.260	0.265	0.255	0.255	0.255	89,621
2024-11-19	0.280	0.280	0.280	0.280	0.280	0
2024-11-18	0.280	0.280	0.280	0.280	0.280	10,000
2024-11-15	0.290	0.295	0.290	0.290	0.290	24,432
2024-11-14	0.290	0.290	0.290	0.290	0.290	0
2024-11-13	0.290	0.290	0.290	0.290	0.290	0
2024-11-12	0.290	0.295	0.290	0.290	0.290	37,992
2024-11-11	0.285	0.285	0.285	0.285	0.285	3,695
2024-11-08	0.275	0.295	0.270	0.285	0.285	66,586
2024-11-07	0.285	0.285	0.275	0.285	0.285	63,291
2024-11-06	0.280	0.295	0.280	0.290	0.290	28,486
2024-11-05	0.300	0.310	0.255	0.285	0.285	109,145
2024-11-04	0.315	0.330	0.305	0.305	0.305	131,552
2024-11-01	0.310	0.310	0.310	0.310	0.310	79,696
2024-10-31	0.330	0.330	0.320	0.320	0.320	103,888
2024-10-30	0.340	0.340	0.340	0.340	0.340	10,010
2024-10-29	0.330	0.330	0.330	0.330	0.330	0
2024-10-28	0.340	0.350	0.330	0.330	0.330	48,336
2024-10-25	0.360	0.395	0.350	0.350	0.350	25,001
2024-10-24	0.330	0.340	0.330	0.340	0.340	29,726
2024-10-23	0.335	0.340	0.320	0.325	0.325	30,157
2024-10-22	0.325	0.325	0.320	0.325	0.325	12,826
2024-10-21	0.320	0.325	0.320	0.325	0.325	29,217
2024-10-18	0.320	0.320	0.310	0.310	0.310	106,662
2024-10-17	0.320	0.325	0.320	0.320	0.320	15,613
2024-10-16	0.340	0.340	0.320	0.320	0.320	294,293
2024-10-15	0.370	0.370	0.370	0.370	0.370	0
2024-10-14	0.370	0.370	0.370	0.370	0.370	0
2024-10-11	0.370	0.370	0.370	0.370	0.370	0
2024-10-10	0.350	0.370	0.350	0.370	0.370	10,546
2024-10-09	0.335	0.335	0.330	0.330	0.330	27,242
2024-10-08	0.365	0.365	0.320	0.345	0.345	80,379
2024-10-07	0.385	0.410	0.370	0.370	0.370	121,553
2024-10-04	0.390	0.390	0.390	0.390	0.390	1,765
2024-10-03	0.395	0.400	0.390	0.390	0.390	120,872
2024-10-02	0.430	0.430	0.400	0.400	0.400	75,201
2024-10-01	0.400	0.400	0.400	0.400	0.400	0
2024-09-30	0.400	0.400	0.400	0.400	0.400	0
2024-09-27	0.400	0.400	0.400	0.400	0.400	0
2024-09-26	0.405	0.440	0.400	0.400	0.400	75,322
2024-09-25	0.415	0.415	0.400	0.400	0.400	23,902
2024-09-24	0.410	0.430	0.410	0.430	0.430	53,092
2024-09-23	0.440	0.440	0.413	0.413	0.413	82,144
2024-09-20	0.440	0.440	0.440	0.440	0.440	0
2024-09-19	0.415	0.440	0.415	0.440	0.440	2,888
2024-09-18	0.410	0.410	0.410	0.410	0.410	10,587
2024-09-17	0.410	0.450	0.405	0.450	0.450	46,968
2024-09-16	0.405	0.440	0.405	0.440	0.440	3,268
2024-09-13	0.445	0.450	0.425	0.440	0.440	17,144
2024-09-12	0.425	0.465	0.425	0.450	0.450	65,962
2024-09-11	0.385	0.425	0.385	0.425	0.425	16,215
2024-09-10	0.400	0.425	0.395	0.425	0.425	17,322
2024-09-09	0.420	0.425	0.405	0.425	0.425	8,007
2024-09-06	0.410	0.425	0.400	0.425	0.425	50,539

← NewerPage 9 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.