Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.470	0.470	0.470	0.470	0.470	0
2026-07-28	0.470	0.470	0.470	0.470	0.470	1,000,001
2026-07-27	0.470	0.470	0.465	0.470	0.470	10,073
2026-07-24	0.470	0.470	0.450	0.450	0.450	859
2026-07-23	0.470	0.470	0.470	0.470	0.470	0
2026-07-22	0.450	0.470	0.450	0.470	0.470	127,848
2026-07-21	0.435	0.465	0.420	0.420	0.420	136,654
2026-07-20	0.450	0.460	0.435	0.435	0.435	22,198
2026-07-17	0.460	0.460	0.460	0.460	0.460	130,356
2026-07-16	0.485	0.485	0.480	0.480	0.480	3,024
2026-07-15	0.460	0.465	0.460	0.460	0.460	88,850
2026-07-14	0.480	0.480	0.460	0.460	0.460	4,697
2026-07-13	0.463	0.500	0.463	0.470	0.470	73,165
2026-07-10	0.510	0.518	0.490	0.490	0.490	197,346
2026-07-09	0.530	0.530	0.520	0.525	0.525	41,866
2026-07-08	0.540	0.550	0.535	0.550	0.550	210,802
2026-07-07	0.535	0.545	0.535	0.540	0.540	95,287
2026-07-06	0.500	0.550	0.500	0.540	0.540	265,851
2026-07-03	0.505	0.505	0.500	0.505	0.505	1,215,466
2026-07-02	0.510	0.510	0.505	0.505	0.505	168,424
2026-07-01	0.520	0.520	0.520	0.520	0.520	0
2026-06-30	0.515	0.530	0.505	0.520	0.520	436,783
2026-06-29	0.543	0.543	0.515	0.525	0.525	62,275
2026-06-26	0.530	0.545	0.520	0.535	0.535	268,813
2026-06-25	0.505	0.545	0.505	0.530	0.530	217,166
2026-06-24	0.520	0.540	0.510	0.540	0.540	159,717
2026-06-23	0.515	0.540	0.480	0.540	0.540	219,980
2026-06-22	0.525	0.540	0.500	0.540	0.540	198,098
2026-06-19	0.565	0.565	0.525	0.555	0.555	26,977
2026-06-18	0.550	0.550	0.550	0.550	0.550	0
2026-06-17	0.550	0.550	0.550	0.550	0.550	0
2026-06-16	0.570	0.570	0.540	0.550	0.550	260,812
2026-06-15	0.530	0.585	0.530	0.585	0.585	196,062
2026-06-12	0.525	0.525	0.525	0.525	0.525	4,768
2026-06-11	0.580	0.580	0.580	0.580	0.580	0
2026-06-10	0.580	0.580	0.550	0.580	0.580	459,004
2026-06-09	0.600	0.605	0.585	0.590	0.590	76,262
2026-06-05	0.600	0.603	0.590	0.600	0.600	182,403
2026-06-04	0.600	0.600	0.600	0.600	0.600	0
2026-06-03	0.600	0.600	0.585	0.600	0.600	308,830
2026-06-02	0.575	0.600	0.575	0.600	0.600	247,623
2026-06-01	0.570	0.570	0.560	0.570	0.570	31,618
2026-05-29	0.570	0.575	0.560	0.575	0.575	91,175
2026-05-28	0.570	0.570	0.570	0.570	0.570	38,449
2026-05-27	0.550	0.550	0.550	0.550	0.550	20,072
2026-05-26	0.550	0.550	0.545	0.550	0.550	16,405
2026-05-25	0.550	0.550	0.550	0.550	0.550	1
2026-05-22	0.550	0.550	0.550	0.550	0.550	0
2026-05-21	0.560	0.575	0.520	0.550	0.550	208,361
2026-05-20	0.563	0.563	0.563	0.563	0.563	0
2026-05-19	0.540	0.568	0.530	0.563	0.563	33,407
2026-05-18	0.570	0.570	0.540	0.545	0.545	65,916
2026-05-15	0.570	0.570	0.565	0.570	0.570	38,704
2026-05-14	0.575	0.575	0.575	0.575	0.575	20,044
2026-05-13	0.600	0.600	0.575	0.575	0.575	14,215
2026-05-12	0.600	0.600	0.600	0.600	0.600	1
2026-05-11	0.600	0.600	0.600	0.600	0.600	0
2026-05-08	0.600	0.600	0.600	0.600	0.600	0
2026-05-07	0.600	0.600	0.600	0.600	0.600	0
2026-05-06	0.570	0.600	0.570	0.600	0.600	41,054

← NewerPage 2 of 22 · 1,270 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.