Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.605	0.605	0.605	0.605	0.605	1
2026-05-04	0.575	0.610	0.570	0.610	0.610	13,421
2026-05-01	0.570	0.570	0.560	0.570	0.570	36,650
2026-04-30	0.560	0.560	0.558	0.560	0.560	31,801
2026-04-29	0.545	0.575	0.545	0.575	0.575	2,972
2026-04-28	0.600	0.600	0.575	0.575	0.575	77,524
2026-04-27	0.620	0.620	0.620	0.620	0.620	5,483
2026-04-24	0.600	0.625	0.600	0.625	0.625	2,859
2026-04-23	0.570	0.575	0.570	0.575	0.575	12,292
2026-04-22	0.570	0.575	0.530	0.530	0.530	95,812
2026-04-21	0.580	0.580	0.565	0.570	0.570	29,055
2026-04-20	0.580	0.580	0.580	0.580	0.580	10,694
2026-04-17	0.580	0.600	0.580	0.600	0.600	3,120
2026-04-16	0.580	0.580	0.580	0.580	0.580	0
2026-04-15	0.580	0.580	0.580	0.580	0.580	0
2026-04-14	0.580	0.585	0.580	0.580	0.580	103,085
2026-04-13	0.575	0.575	0.565	0.570	0.570	113,752
2026-04-10	0.560	0.560	0.560	0.560	0.560	0
2026-04-09	0.600	0.600	0.550	0.560	0.560	201,175
2026-04-08	0.625	0.625	0.600	0.600	0.600	5,020
2026-04-07	0.540	0.620	0.500	0.620	0.620	140,595
2026-04-02	0.610	0.615	0.570	0.590	0.590	25,739
2026-04-01	0.650	0.655	0.620	0.620	0.620	183,269
2026-03-31	0.630	0.655	0.630	0.650	0.650	110,355
2026-03-30	0.650	0.650	0.645	0.645	0.645	38,430
2026-03-27	0.650	0.650	0.645	0.645	0.645	42,471
2026-03-26	0.650	0.650	0.650	0.650	0.650	0
2026-03-25	0.645	0.650	0.645	0.650	0.650	6,751
2026-03-24	0.645	0.650	0.638	0.650	0.650	28,070
2026-03-23	0.600	0.630	0.600	0.630	0.630	33,910
2026-03-20	0.650	0.650	0.638	0.638	0.638	28,642
2026-03-19	0.675	0.675	0.670	0.670	0.670	79,296
2026-03-18	0.640	0.665	0.640	0.665	0.665	24,266
2026-03-17	0.650	0.658	0.618	0.640	0.640	71,936
2026-03-16	0.660	0.660	0.635	0.635	0.635	19,674
2026-03-13	0.660	0.660	0.660	0.660	0.660	24,159
2026-03-12	0.660	0.660	0.660	0.660	0.660	491
2026-03-11	0.695	0.700	0.690	0.690	0.690	25,085
2026-03-10	0.650	0.675	0.650	0.650	0.650	9,855
2026-03-09	0.680	0.680	0.650	0.650	0.650	356,367
2026-03-06	0.700	0.700	0.670	0.675	0.675	2,256
2026-03-05	0.670	0.735	0.670	0.700	0.700	63,067
2026-03-04	0.680	0.680	0.600	0.670	0.670	222,477
2026-03-03	0.700	0.705	0.690	0.690	0.690	61,799
2026-03-02	0.730	0.730	0.700	0.715	0.715	34,344
2026-02-27	0.680	0.785	0.680	0.730	0.730	49,166
2026-02-26	0.660	0.660	0.660	0.660	0.660	0
2026-02-25	0.660	0.660	0.660	0.660	0.660	9,347
2026-02-24	0.700	0.700	0.660	0.690	0.690	20,794
2026-02-23	0.670	0.705	0.670	0.705	0.705	5,731
2026-02-20	0.665	0.670	0.665	0.670	0.670	217
2026-02-19	0.700	0.705	0.660	0.670	0.670	49,036
2026-02-18	0.705	0.705	0.705	0.705	0.705	0
2026-02-17	0.705	0.705	0.700	0.705	0.705	1,872
2026-02-16	0.700	0.708	0.700	0.700	0.700	13,276
2026-02-13	0.720	0.725	0.700	0.705	0.705	27,635
2026-02-12	0.730	0.730	0.730	0.730	0.730	3,235
2026-02-11	0.695	0.730	0.680	0.730	0.730	29,828
2026-02-10	0.680	0.695	0.680	0.695	0.695	20,561
2026-02-09	0.635	0.655	0.635	0.655	0.655	4,938

← NewerPage 3 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.