SomnoMed Limited (SOM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2100

-0.0050

(-2.33%)

At close: 03:18PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.2100	0.2100	0.2000	0.2100	0.2100	710,638
23 Apr 2024	0.2100	0.2200	0.2050	0.2150	0.2150	582,749
22 Apr 2024	0.2200	0.2200	0.2100	0.2150	0.2150	204,120
19 Apr 2024	0.2150	0.2200	0.2050	0.2200	0.2200	244,685
18 Apr 2024	0.2150	0.2150	0.2000	0.2050	0.2050	1,085,992
17 Apr 2024	0.2200	0.2250	0.2150	0.2150	0.2150	335,303
16 Apr 2024	0.2350	0.2600	0.2050	0.2100	0.2100	262,429
15 Apr 2024	0.2200	0.2200	0.2050	0.2150	0.2150	517,468
12 Apr 2024	0.2150	0.2250	0.2100	0.2250	0.2250	148,806
11 Apr 2024	0.2100	0.2150	0.2050	0.2100	0.2100	2,741,482
10 Apr 2024	0.2800	0.2800	0.2000	0.2050	0.2050	1,095,710
09 Apr 2024	0.2979	0.2979	0.2979	0.2979	0.2979	-
08 Apr 2024	0.2979	0.2979	0.2979	0.2979	0.2979	-
05 Apr 2024	0.2979	0.2979	0.2979	0.2979	0.2979	-
04 Apr 2024	0.2979	0.2979	0.2979	0.2979	0.2979	-
03 Apr 2024	0.2979	0.2979	0.2979	0.2979	0.2979	-
02 Apr 2024	0.2979	0.2979	0.2979	0.2979	0.2979	-
28 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
27 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
26 Mar 2024	0.3600	0.3850	0.3600	0.3850	0.3850	18,443
25 Mar 2024	0.3650	0.3650	0.3400	0.3550	0.3550	116,799
22 Mar 2024	0.3700	0.3700	0.3500	0.3500	0.3500	92,197
21 Mar 2024	0.3600	0.3800	0.3600	0.3800	0.3800	9,700
20 Mar 2024	0.3800	0.3800	0.3550	0.3600	0.3600	138,050
19 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	74,956
18 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,200
15 Mar 2024	0.4100	0.4100	0.3800	0.3800	0.3800	284,509
14 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	15,000
13 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
12 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
11 Mar 2024	0.4500	0.4500	0.4450	0.4450	0.4450	8,000
08 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,200
07 Mar 2024	0.4700	0.4700	0.4500	0.4550	0.4550	17,399
06 Mar 2024	0.4550	0.4550	0.4550	0.4550	0.4550	10,186
05 Mar 2024	0.4550	0.4550	0.4400	0.4400	0.4400	14,701
04 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	20,000
01 Mar 2024	0.4500	0.4500	0.4000	0.4000	0.4000	55,185
29 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 Feb 2024	0.4250	0.4300	0.4000	0.4000	0.4000	218,225
27 Feb 2024	0.3900	0.3900	0.3450	0.3500	0.3500	48,781
26 Feb 2024	0.4050	0.4050	0.3700	0.3900	0.3900	1,034,634
23 Feb 2024	0.4000	0.4050	0.3800	0.4000	0.4000	163,938
22 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,832
21 Feb 2024	0.4150	0.4150	0.4000	0.4000	0.4000	35,186
20 Feb 2024	0.4250	0.4250	0.4200	0.4200	0.4200	30,686
19 Feb 2024	0.4350	0.4350	0.4200	0.4250	0.4250	42,574
16 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	25,000
15 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4550	7,057
14 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
13 Feb 2024	0.4300	0.4500	0.4300	0.4500	0.4500	25,000
12 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	75,000
09 Feb 2024	0.4600	0.4600	0.4500	0.4500	0.4500	60,925
08 Feb 2024	0.4500	0.4550	0.4500	0.4550	0.4550	12,000
07 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4550	9,686
06 Feb 2024	0.4650	0.4650	0.4500	0.4500	0.4500	6,072
05 Feb 2024	0.5100	0.5200	0.4700	0.4750	0.4750	61,456
02 Feb 2024	0.4950	0.5200	0.4950	0.5200	0.5200	15,078
01 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
31 Jan 2024	0.4950	0.5000	0.4650	0.4950	0.4950	39,443
30 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
29 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	3,500
25 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
24 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
23 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
22 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
19 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	14,721
18 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	6,019
17 Jan 2024	0.4600	0.4800	0.4500	0.4800	0.4800	428
16 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
15 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
12 Jan 2024	0.4600	0.4800	0.4600	0.4600	0.4600	168,973
11 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,369
10 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,255
09 Jan 2024	0.4700	0.4700	0.4600	0.4600	0.4600	58,881
08 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,900
05 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,000
04 Jan 2024	0.4750	0.4750	0.4700	0.4700	0.4700	64,779
03 Jan 2024	0.4850	0.5000	0.4800	0.4800	0.4800	6,339
02 Jan 2024	0.5200	0.5200	0.4850	0.4850	0.4850	2,877
29 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	5,200
28 Dec 2023	0.4850	0.5000	0.4850	0.4950	0.4950	5,706
27 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
22 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	1,257
21 Dec 2023	0.4500	0.4800	0.4500	0.4800	0.4800	9,757
20 Dec 2023	0.4250	0.4300	0.4200	0.4300	0.4300	534,826
19 Dec 2023	0.4250	0.4300	0.4175	0.4300	0.4300	21,644
18 Dec 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
15 Dec 2023	0.4200	0.4200	0.4100	0.4100	0.4100	16,098
14 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	664
13 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	4,736
12 Dec 2023	0.4400	0.4400	0.4200	0.4200	0.4200	45,510
11 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	4,500
08 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	59,573
07 Dec 2023	0.4950	0.5450	0.4500	0.4500	0.4500	116,709
06 Dec 2023	0.4500	0.4950	0.4400	0.4950	0.4950	19,058
05 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
04 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	2,005
01 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
30 Nov 2023	0.4400	0.4400	0.4400	0.4400	0.4400	1,274
29 Nov 2023	0.4550	0.4550	0.4550	0.4550	0.4550	20,162
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6506+0.0005(+0.08%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.50-0.31(-0.37%)

GOLD2,341.80+3.40(+0.15%)

Bitcoin AUD98,552.50-737.20(-0.74%)

SomnoMed Limited (SOM.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6506
+0.0005(+0.08%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.50
-0.31(-0.37%)

GOLD
2,341.80
+3.40(+0.15%)

Bitcoin AUD
98,552.50
-737.20(-0.74%)