Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.765	0.775	0.765	0.775	0.775	49,330
2025-11-10	0.755	0.780	0.740	0.765	0.765	134,130
2025-11-07	0.770	0.790	0.755	0.770	0.770	15,720
2025-11-06	0.770	0.770	0.770	0.770	0.770	85
2025-11-05	0.820	0.820	0.775	0.820	0.820	144,981
2025-11-04	0.810	0.823	0.805	0.820	0.820	190,841
2025-11-03	0.860	0.860	0.835	0.860	0.860	23,706
2025-10-31	0.853	0.900	0.780	0.850	0.850	42,078
2025-10-30	0.860	0.945	0.855	0.860	0.860	216,094
2025-10-29	0.850	0.860	0.840	0.860	0.860	119,857
2025-10-28	0.890	0.895	0.843	0.843	0.843	135,271
2025-10-27	0.885	0.885	0.830	0.860	0.860	64,882
2025-10-24	0.890	0.890	0.815	0.880	0.880	13,393
2025-10-23	0.895	0.895	0.860	0.880	0.880	98,199
2025-10-22	0.860	0.900	0.850	0.890	0.890	82,760
2025-10-21	0.870	0.895	0.860	0.880	0.880	83,581
2025-10-20	0.795	0.890	0.795	0.860	0.860	37,038
2025-10-17	0.855	0.860	0.790	0.790	0.790	7,462
2025-10-16	0.855	0.860	0.833	0.850	0.850	190,876
2025-10-15	0.855	0.870	0.850	0.860	0.860	16,475
2025-10-14	0.865	0.890	0.855	0.880	0.880	11,526
2025-10-13	0.855	0.870	0.850	0.865	0.865	223,622
2025-10-10	0.850	0.870	0.825	0.840	0.840	282,825
2025-10-09	0.835	0.880	0.810	0.850	0.850	95,164
2025-10-08	0.840	0.840	0.780	0.840	0.840	622,569
2025-10-07	0.850	0.850	0.840	0.840	0.840	177
2025-10-06	0.840	0.850	0.810	0.850	0.850	143,771
2025-10-03	0.790	0.865	0.770	0.865	0.865	375,239
2025-10-02	0.765	0.790	0.765	0.790	0.790	848,441
2025-10-01	0.760	0.760	0.750	0.750	0.750	288,383
2025-09-30	0.755	0.775	0.750	0.760	0.760	20,789
2025-09-29	0.780	0.780	0.750	0.750	0.750	724,140
2025-09-26	0.750	0.760	0.750	0.750	0.750	26,747
2025-09-25	0.745	0.780	0.740	0.770	0.770	242,096
2025-09-24	0.735	0.745	0.730	0.745	0.745	11,220
2025-09-23	0.730	0.740	0.730	0.730	0.730	482,336
2025-09-22	0.740	0.740	0.730	0.740	0.740	12,432
2025-09-19	0.750	0.750	0.720	0.730	0.730	135,289
2025-09-18	0.740	0.750	0.705	0.750	0.750	78,454
2025-09-17	0.720	0.740	0.720	0.740	0.740	18,178
2025-09-16	0.720	0.730	0.705	0.705	0.705	16,100,759
2025-09-15	0.740	0.740	0.730	0.730	0.730	7,551
2025-09-12	0.740	0.750	0.740	0.740	0.740	33,923
2025-09-11	0.745	0.745	0.745	0.745	0.745	2,173
2025-09-10	0.750	0.750	0.735	0.750	0.750	50,172
2025-09-09	0.750	0.750	0.750	0.750	0.750	24,217
2025-09-08	0.710	0.730	0.700	0.730	0.730	85,200
2025-09-05	0.715	0.715	0.710	0.710	0.710	4,439
2025-09-04	0.750	0.750	0.725	0.725	0.725	14,011
2025-09-03	0.750	0.775	0.740	0.740	0.740	34,704
2025-09-02	0.780	0.800	0.715	0.735	0.735	61,833
2025-09-01	0.785	0.800	0.775	0.780	0.780	125,574
2025-08-29	0.780	0.795	0.775	0.795	0.795	55,603
2025-08-28	0.760	0.790	0.750	0.790	0.790	31,559
2025-08-27	0.725	0.785	0.725	0.775	0.775	24,393
2025-08-26	0.730	0.760	0.720	0.730	0.730	6,352
2025-08-25	0.730	0.730	0.700	0.715	0.715	35,287
2025-08-22	0.725	0.730	0.705	0.730	0.730	14,840
2025-08-21	0.730	0.730	0.700	0.720	0.720	39,624
2025-08-20	0.688	0.740	0.688	0.730	0.730	106,614

← NewerPage 5 of 22 · 1,266 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.