Somnomed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.565	0.585	0.565	0.565	0.565	1,881
2025-05-23	0.550	0.580	0.520	0.575	0.575	9,789
2025-05-22	0.575	0.575	0.550	0.550	0.550	63,667
2025-05-21	0.540	0.600	0.540	0.600	0.600	6,653
2025-05-20	0.570	0.570	0.520	0.540	0.540	14,019
2025-05-19	0.565	0.570	0.555	0.570	0.570	39,816
2025-05-16	0.520	0.550	0.515	0.540	0.540	28,882
2025-05-15	0.480	0.520	0.480	0.520	0.520	148,627
2025-05-14	0.510	0.515	0.500	0.510	0.510	9,958
2025-05-13	0.490	0.520	0.490	0.520	0.520	63,933
2025-05-12	0.480	0.500	0.480	0.500	0.500	31,000
2025-05-09	0.475	0.480	0.475	0.475	0.475	131,201
2025-05-08	0.480	0.530	0.470	0.475	0.475	111,233
2025-05-07	0.470	0.490	0.470	0.480	0.480	21,051
2025-05-06	0.475	0.490	0.475	0.475	0.475	312,066
2025-05-05	0.440	0.470	0.440	0.450	0.450	15,774
2025-05-02	0.440	0.475	0.440	0.475	0.475	194,741
2025-05-01	0.460	0.460	0.410	0.410	0.410	34,901
2025-04-30	0.440	0.475	0.440	0.450	0.450	73,831
2025-04-29	0.420	0.440	0.420	0.440	0.440	112,842
2025-04-28	0.415	0.415	0.400	0.410	0.410	53,854
2025-04-24	0.435	0.440	0.420	0.420	0.420	26,792
2025-04-23	0.475	0.475	0.420	0.435	0.435	55,106
2025-04-22	0.480	0.480	0.480	0.480	0.480	0
2025-04-17	0.440	0.490	0.370	0.480	0.480	52,261
2025-04-16	0.440	0.440	0.440	0.440	0.440	0
2025-04-15	0.450	0.465	0.440	0.440	0.440	11,067
2025-04-14	0.460	0.460	0.440	0.440	0.440	163,364
2025-04-11	0.455	0.455	0.455	0.455	0.455	594
2025-04-10	0.480	0.480	0.460	0.460	0.460	20,915
2025-04-09	0.470	0.485	0.460	0.460	0.460	27,506
2025-04-08	0.455	0.465	0.445	0.455	0.455	41,550
2025-04-07	0.500	0.500	0.400	0.430	0.430	143,123
2025-04-04	0.530	0.540	0.520	0.530	0.530	55,900
2025-04-03	0.540	0.540	0.520	0.520	0.520	72,392
2025-04-02	0.540	0.550	0.540	0.550	0.550	68,508
2025-04-01	0.550	0.555	0.540	0.540	0.540	44,922
2025-03-31	0.580	0.590	0.545	0.555	0.555	24,647
2025-03-28	0.580	0.595	0.580	0.590	0.590	17,351
2025-03-27	0.595	0.595	0.570	0.595	0.595	2,778
2025-03-26	0.550	0.595	0.550	0.595	0.595	131,676
2025-03-25	0.535	0.550	0.535	0.550	0.550	785
2025-03-24	0.535	0.535	0.530	0.535	0.535	36,645
2025-03-21	0.530	0.550	0.525	0.525	0.525	3,927
2025-03-20	0.535	0.535	0.530	0.530	0.530	27,893
2025-03-19	0.550	0.550	0.520	0.550	0.550	43,991
2025-03-18	0.563	0.563	0.563	0.563	0.563	500
2025-03-17	0.565	0.580	0.545	0.550	0.550	50,968
2025-03-14	0.580	0.580	0.520	0.550	0.550	39,550
2025-03-13	0.570	0.595	0.570	0.595	0.595	113,534
2025-03-12	0.525	0.525	0.520	0.520	0.520	54,128
2025-03-11	0.560	0.560	0.495	0.520	0.520	32,088
2025-03-10	0.570	0.570	0.550	0.550	0.550	38,752
2025-03-07	0.535	0.575	0.535	0.575	0.575	114,293
2025-03-06	0.585	0.590	0.520	0.530	0.530	89,234
2025-03-05	0.570	0.580	0.500	0.555	0.555	120,071
2025-03-04	0.565	0.580	0.560	0.580	0.580	42,658
2025-03-03	0.590	0.590	0.560	0.560	0.560	11,059
2025-02-28	0.600	0.620	0.570	0.600	0.600	123,998
2025-02-27	0.600	0.600	0.565	0.600	0.600	26,926

← NewerPage 7 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.