Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Somnomed Limited (SOM)
Somnomed Limited (SOM) Historical

SOM Somnomed Limited

0.255

0.005 (2.00%)

May 21 2024 - Closed

Delayed by 20 minutes

SOM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.25	-0.01	-3.85%	0.26	0.275	0.25	335,508
May 17 2024	0.26	0.005	1.96%	0.26	0.28	0.255	65,607
May 16 2024	0.255	-0.005	-1.92%	0.265	0.28	0.25	761,170
May 15 2024	0.26	0.01	4.00%	0.27	0.305	0.26	390,152
May 14 2024	0.25	0.035	16.28%	0.22	0.255	0.22	325,378
May 13 2024	0.215	0.015	7.50%	0.21	0.215	0.21	135,386
May 10 2024	0.20	-0.015	-6.98%	0.21	0.21	0.195	817,381
May 09 2024	0.215	0.0125	6.17%	0.21	0.215	0.20	387,451
May 08 2024	0.2025	0.0025	1.25%	0.21	0.21	0.20	172,868
May 07 2024	0.20	-0.0075	-3.61%	0.205	0.21	0.20	218,713
May 06 2024	0.2075	-0.0025	-1.19%	0.205	0.2075	0.205	15,790
May 03 2024	0.21	0.015	7.69%	0.21	0.21	0.20	736,567
May 02 2024	0.195	-0.005	-2.50%	0.205	0.205	0.19	978,447
May 01 2024	0.20	-0.015	-6.98%	0.205	0.205	0.20	1,229,250
Apr 30 2024	0.215	0.005	2.38%	0.21	0.215	0.205	201,813
Apr 29 2024	0.21	0.00	0.00%	0.205	0.215	0.205	177,627
Apr 26 2024	0.21	0.00	0.00%	0.21	0.215	0.205	293,681
Apr 24 2024	0.21	-0.005	-2.33%	0.21	0.21	0.20	710,638
Apr 23 2024	0.215	0.00	0.00%	0.21	0.22	0.205	582,749
Apr 22 2024	0.215	0.005	2.38%	0.22	0.22	0.21	204,120
Apr 19 2024	0.21	0.005	2.44%	0.215	0.215	0.205	244,685
Apr 18 2024	0.205	-0.01	-4.65%	0.215	0.215	0.20	1,085,992
Apr 17 2024	0.215	0.005	2.38%	0.22	0.225	0.215	335,303
Apr 16 2024	0.21	0.00	0.00%	0.235	0.26	0.205	262,429
Apr 15 2024	0.21	-0.015	-6.67%	0.22	0.22	0.205	517,468
Apr 12 2024	0.225	0.015	7.14%	0.215	0.225	0.21	148,806
Apr 11 2024	0.21	0.00	0.00%	0.21	0.215	0.205	2,741,482
Apr 10 2024	0.21	-0.175	-45.45%	0.28	0.28	0.20	1,095,710
Apr 09 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Apr 08 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Apr 05 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Apr 04 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Apr 03 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Apr 02 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Mar 28 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Mar 27 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Mar 26 2024	0.385	0.03	8.45%	0.36	0.385	0.36	18,443
Mar 25 2024	0.355	0.005	1.43%	0.365	0.365	0.34	116,799
Mar 22 2024	0.35	-0.03	-7.89%	0.37	0.37	0.35	92,197
Mar 21 2024	0.38	0.02	5.56%	0.36	0.38	0.36	9,700
Mar 20 2024	0.36	-0.025	-6.49%	0.38	0.38	0.355	138,050
Mar 19 2024	0.385	0.005	1.32%	0.385	0.385	0.385	74,956
Mar 18 2024	0.38	0.00	0.00%	0.38	0.38	0.38	2,200
Mar 15 2024	0.38	-0.05	-11.63%	0.41	0.41	0.38	284,509
Mar 14 2024	0.43	-0.015	-3.37%	0.43	0.43	0.43	15,000
Mar 13 2024	0.445	0.00	0.00%	0.445	0.445	0.445	0.00
Mar 12 2024	0.445	0.00	0.00%	0.445	0.445	0.445	0.00
Mar 11 2024	0.445	-0.015	-3.26%	0.45	0.45	0.445	8,000
Mar 08 2024	0.46	0.005	1.10%	0.46	0.46	0.46	1,200
Mar 07 2024	0.455	0.00	0.00%	0.47	0.47	0.45	17,399
Mar 06 2024	0.455	0.015	3.41%	0.455	0.455	0.455	10,186
Mar 05 2024	0.44	0.01	2.33%	0.455	0.455	0.44	14,701
Mar 04 2024	0.43	0.00	0.00%	0.43	0.43	0.43	20,000
Mar 01 2024	0.43	0.03	7.50%	0.45	0.45	0.43	55,185
Feb 29 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0.00
Feb 28 2024	0.40	0.055	15.94%	0.425	0.43	0.40	218,225
Feb 27 2024	0.345	-0.045	-11.54%	0.39	0.39	0.345	48,781
Feb 26 2024	0.39	-0.01	-2.50%	0.405	0.405	0.37	1,034,634
Feb 23 2024	0.40	0.00	0.00%	0.40	0.405	0.38	163,938
Feb 22 2024	0.40	0.00	0.00%	0.40	0.40	0.40	10,832
Feb 21 2024	0.40	-0.02	-4.76%	0.415	0.415	0.40	35,186

Delayed Upgrade Clock