Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.730	0.730	0.700	0.700	0.700	49,292
2025-08-18	0.735	0.735	0.730	0.730	0.730	17,329
2025-08-15	0.735	0.755	0.730	0.730	0.730	16,651
2025-08-14	0.735	0.735	0.705	0.705	0.705	69,575
2025-08-13	0.770	0.770	0.770	0.770	0.770	0
2025-08-12	0.790	0.790	0.770	0.770	0.770	8,646
2025-08-11	0.780	0.780	0.710	0.760	0.760	80,040
2025-08-08	0.825	0.835	0.825	0.825	0.825	12,089
2025-08-07	0.785	0.835	0.785	0.825	0.825	66,971
2025-08-06	0.800	0.800	0.785	0.785	0.785	42,070
2025-08-05	0.810	0.810	0.775	0.775	0.775	63,556
2025-08-04	0.845	0.845	0.775	0.775	0.775	61,492
2025-08-01	0.820	0.835	0.770	0.835	0.835	39,569
2025-07-31	0.745	0.850	0.745	0.815	0.815	93,075
2025-07-30	0.690	0.750	0.690	0.705	0.705	165,953
2025-07-29	0.670	0.690	0.650	0.680	0.680	122,395
2025-07-28	0.685	0.685	0.685	0.685	0.685	0
2025-07-25	0.650	0.685	0.600	0.685	0.685	93,117
2025-07-24	0.675	0.690	0.650	0.690	0.690	75,690
2025-07-23	0.680	0.690	0.675	0.690	0.690	104,598
2025-07-22	0.665	0.680	0.660	0.680	0.680	199,228
2025-07-21	0.665	0.665	0.665	0.665	0.665	2,651
2025-07-18	0.650	0.650	0.650	0.650	0.650	17,295
2025-07-17	0.655	0.670	0.650	0.668	0.668	36,113
2025-07-16	0.650	0.650	0.650	0.650	0.650	5,947
2025-07-15	0.650	0.650	0.650	0.650	0.650	71,865
2025-07-14	0.650	0.660	0.650	0.650	0.650	80,040
2025-07-11	0.635	0.665	0.620	0.665	0.665	69,584
2025-07-10	0.630	0.670	0.625	0.670	0.670	20,153
2025-07-09	0.655	0.660	0.640	0.660	0.660	12,331
2025-07-08	0.670	0.670	0.640	0.660	0.660	21,324
2025-07-07	0.650	0.670	0.625	0.670	0.670	51,148
2025-07-04	0.635	0.650	0.635	0.650	0.650	77,080
2025-07-03	0.635	0.635	0.625	0.635	0.635	1,034
2025-07-02	0.635	0.685	0.630	0.650	0.650	117,188
2025-07-01	0.655	0.665	0.630	0.640	0.640	291,118
2025-06-30	0.635	0.655	0.635	0.650	0.650	24,092
2025-06-27	0.635	0.670	0.635	0.655	0.655	126,886
2025-06-26	0.635	0.665	0.605	0.665	0.665	142,656
2025-06-25	0.680	0.695	0.655	0.680	0.680	61,807
2025-06-24	0.645	0.680	0.620	0.640	0.640	53,575
2025-06-23	0.625	0.680	0.625	0.645	0.645	326,383
2025-06-20	0.605	0.635	0.580	0.630	0.630	60,329
2025-06-19	0.630	0.635	0.600	0.635	0.635	70,170
2025-06-18	0.625	0.655	0.625	0.655	0.655	23,764
2025-06-17	0.620	0.625	0.590	0.620	0.620	144,197
2025-06-16	0.645	0.650	0.590	0.625	0.625	4,668
2025-06-13	0.625	0.670	0.615	0.635	0.635	145,403
2025-06-12	0.600	0.635	0.600	0.630	0.630	36,902
2025-06-11	0.590	0.610	0.590	0.595	0.595	1,595
2025-06-10	0.630	0.630	0.590	0.590	0.590	13,595
2025-06-06	0.615	0.630	0.560	0.630	0.630	43,740
2025-06-05	0.635	0.635	0.620	0.620	0.620	7,233
2025-06-04	0.590	0.635	0.590	0.635	0.635	29,650
2025-06-03	0.585	0.600	0.585	0.590	0.590	40,518
2025-06-02	0.550	0.600	0.550	0.600	0.600	116,817
2025-05-30	0.573	0.573	0.573	0.573	0.573	0
2025-05-29	0.560	0.573	0.560	0.573	0.573	1,381
2025-05-28	0.560	0.595	0.530	0.595	0.595	59,938
2025-05-27	0.560	0.600	0.550	0.585	0.585	144,023

← NewerPage 6 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.