Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.635	0.635	0.593	0.605	0.605	183,276
2026-02-05	0.650	0.655	0.638	0.638	0.638	16,550
2026-02-04	0.650	0.655	0.650	0.655	0.655	4,913
2026-02-03	0.650	0.655	0.635	0.650	0.650	44,669
2026-02-02	0.670	0.670	0.635	0.635	0.635	35,968
2026-01-30	0.680	0.680	0.670	0.670	0.670	38,700
2026-01-29	0.675	0.680	0.670	0.670	0.670	25,027
2026-01-28	0.640	0.670	0.640	0.665	0.665	120,317
2026-01-27	0.640	0.645	0.605	0.635	0.635	4,700,180
2026-01-23	0.650	0.650	0.630	0.640	0.640	30,290
2026-01-22	0.655	0.655	0.655	0.655	0.655	6,844
2026-01-21	0.665	0.670	0.645	0.670	0.670	112,544
2026-01-20	0.680	0.695	0.675	0.680	0.680	272,124
2026-01-19	0.700	0.700	0.670	0.670	0.670	27,482
2026-01-16	0.705	0.720	0.700	0.700	0.700	11,171
2026-01-15	0.715	0.715	0.715	0.715	0.715	0
2026-01-14	0.700	0.715	0.700	0.715	0.715	54,371
2026-01-13	0.725	0.725	0.700	0.700	0.700	17,472
2026-01-12	0.690	0.710	0.690	0.700	0.700	32,731
2026-01-09	0.740	0.740	0.715	0.720	0.720	202,585
2026-01-08	0.755	0.755	0.740	0.745	0.745	1,136
2026-01-07	0.750	0.750	0.740	0.740	0.740	32,051
2026-01-06	0.755	0.775	0.755	0.770	0.770	4,863
2026-01-05	0.760	0.760	0.755	0.755	0.755	2,369
2026-01-02	0.780	0.780	0.760	0.770	0.770	2,112
2025-12-31	0.773	0.773	0.773	0.773	0.773	0
2025-12-30	0.750	0.773	0.750	0.773	0.773	4,899
2025-12-29	0.760	0.775	0.750	0.750	0.750	32,650
2025-12-24	0.780	0.780	0.760	0.765	0.765	1,444
2025-12-23	0.760	0.800	0.760	0.760	0.760	2,646
2025-12-22	0.800	0.800	0.800	0.800	0.800	0
2025-12-19	0.765	0.800	0.760	0.800	0.800	24,047
2025-12-18	0.755	0.765	0.740	0.765	0.765	35,461
2025-12-17	0.750	0.750	0.745	0.745	0.745	15,328
2025-12-16	0.765	0.765	0.765	0.765	0.765	3
2025-12-15	0.750	0.780	0.750	0.770	0.770	7,507
2025-12-12	0.755	0.780	0.755	0.780	0.780	368,786
2025-12-11	0.785	0.785	0.785	0.785	0.785	0
2025-12-10	0.790	0.790	0.785	0.785	0.785	894
2025-12-09	0.770	0.800	0.760	0.800	0.800	8,769
2025-12-08	0.785	0.785	0.775	0.775	0.775	10,519
2025-12-05	0.788	0.795	0.780	0.790	0.790	10,345
2025-12-04	0.810	0.810	0.785	0.800	0.800	123,742
2025-12-03	0.810	0.810	0.800	0.800	0.800	4,004
2025-12-02	0.785	0.810	0.780	0.810	0.810	18,799
2025-12-01	0.800	0.800	0.785	0.790	0.790	16,891
2025-11-28	0.805	0.805	0.795	0.795	0.795	8,144
2025-11-27	0.790	0.810	0.780	0.810	0.810	139,973
2025-11-26	0.785	0.790	0.780	0.790	0.790	59,318
2025-11-25	0.750	0.790	0.725	0.790	0.790	223,270
2025-11-24	0.790	0.790	0.760	0.775	0.775	75,455
2025-11-21	0.790	0.790	0.760	0.790	0.790	11,458
2025-11-20	0.770	0.790	0.770	0.790	0.790	33,477
2025-11-19	0.790	0.790	0.780	0.780	0.780	25,513
2025-11-18	0.780	0.785	0.770	0.780	0.780	427,070
2025-11-17	0.780	0.780	0.755	0.780	0.780	100,789
2025-11-14	0.780	0.780	0.780	0.780	0.780	41,937
2025-11-13	0.780	0.780	0.780	0.780	0.780	4,271
2025-11-12	0.780	0.780	0.770	0.770	0.770	112,049
2025-11-11	0.765	0.775	0.765	0.775	0.775	49,330

← NewerPage 4 of 5 · 255 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.