Somnomed Limited Historical Data - SOM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.075	19.2307692308	0.39	0.47	0.345	97964	0.41483323	DE
4	0.225	93.75	0.24	0.47	0.24	114271	0.33539298	DE
12	0.015	3.33333333333	0.45	0.47	0.19	219170	0.25192695	DE
26	-0.135	-22.5	0.6	0.71	0.19	139336	0.27734246	DE
52	-1.835	-79.7826086957	2.3	2.65	0.19	66654	0.6110033	DE
156	-1.595	-77.427184466	2.06	3.41	0.19	53037	1.0379008	DE
260	0	0	0	0.465	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726035300	0.425	0	0.00	0.425	0.425	0.425	0
1725948900	0.425	0.02	4.94	0.4	0.425	0.395	17322
1725862500	0.405	-0.005	-1.22	0.42	0.425	0.405	8007
1725603300	0.4099999	-0.005	-1.20	0.4099999	0.4099999	0.4	50539
1725516900	0.415	0.0050001	1.22	0.415	0.415	0.415	8802
1725430500	0.4099999	-0.01	-2.38	0.4099999	0.4099999	0.4099999	15189
1725344100	0.42	-0.02	-4.55	0.445	0.445	0.4	99144
1725257700	0.44	0	0.00	0.44	0.47	0.44	125667
1724998500	0.44	0.015	3.53	0.43	0.465	0.42	334007
1724912100	0.425	0.04	10.39	0.4	0.425	0.4	442322
1724825700	0.385	0.01	2.67	0.39	0.395	0.36	146285
1724739300	0.375	-0.01	-2.60	0.39	0.39	0.375	6290
1724652900	0.385	0.0400001	11.59	0.36	0.3875	0.36	54171
1724393700	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1724307300	0.3449999	-0.015	-4.17	0.355	0.355	0.3449999	99235
1724220900	0.36	0	0.00	0.36	0.36	0.36	0
1724134500	0.36	-0.03	-7.69	0.365	0.365	0.36	54883
1724048100	0.39	0.03	8.33	0.39	0.39	0.365	7603
1723788900	0.36	0	0.00	0.36	0.36	0.36	0
1723702500	0.36	0	0.00	0.36	0.36	0.36	0
1723616100	0.36	0	0.00	0.36	0.36	0.36	0
1723529700	0.36	0	0.00	0.36	0.36	0.36	0
1723443300	0.36	0	0.00	0.36	0.36	0.36	0
1723184100	0.36	-0.005	-1.37	0.36	0.36	0.36	5800
1723097700	0.365	0	0.00	0.365	0.365	0.365	2000
1723011300	0.365	0	0.00	0.365	0.365	0.365	0
1722924900	0.365	0	0.00	0.365	0.365	0.365	1634
1722838500	0.365	-0.03	-7.59	0.37	0.37	0.365	105263
1722579300	0.395	0	0.00	0.395	0.395	0.395	4282
1722492900	0.395	0	0.00	0.395	0.395	0.395	1000
1722406500	0.395	0.0025	0.64	0.4	0.4	0.37	54338
1722320100	0.3925	0.0225	6.08	0.395	0.395	0.3925	65365
1722233700	0.37	0.015	4.23	0.375	0.375	0.37	15661
1721974500	0.355	0.0100001	2.90	0.355	0.355	0.35	49367
1721888100	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	7109
1721801700	0.35	0.02	6.06	0.34	0.38	0.34	38339
1721715300	0.33	-0.005	-1.49	0.325	0.33	0.325	2380
1721628900	0.335	-0.01	-2.90	0.36	0.37	0.335	20486
1721369700	0.3449999	0.0049999	1.47	0.34	0.3449999	0.34	54663
1721283300	0.34	-0.02	-5.56	0.365	0.365	0.34	28235
1721196900	0.36	0.0150001	4.35	0.35	0.36	0.35	8710
1721110500	0.3449999	0	0.00	0.3449999	0.35	0.3449999	57246
1721024100	0.3449999	0.0249999	7.81	0.325	0.35	0.325	5275
1720764900	0.32	0	0.00	0.32	0.33	0.32	258883
1720678500	0.32	0	0.00	0.32	0.32	0.305	194245
1720592100	0.32	-0.04	-11.11	0.35	0.35	0.32	388425
1720505700	0.36	-0.03	-7.69	0.4	0.4	0.34	186957
1720419300	0.39	0.03	8.33	0.38	0.4	0.38	156538
1720160100	0.36	0.01	2.86	0.35	0.36	0.35	205545
1720073700	0.35	0.06	20.69	0.31	0.35	0.31	487870
1719987300	0.29	0.015	5.45	0.27	0.3	0.2675	420271
1719900900	0.275	0.005	1.85	0.26	0.275	0.26	184180
1719814500	0.27	0.0175	6.93	0.2675	0.27	0.2675	72591
1719555300	0.2525	0.0025	1.00	0.255	0.255	0.2525	7191
1719468900	0.25	0	0.00	0.25	0.25	0.25	157405
1719382500	0.25	-0.005	-1.96	0.25	0.25	0.25	86319
1719296100	0.255	0.005	2.00	0.255	0.255	0.255	316994
1719209700	0.25	0.005	2.04	0.25	0.25	0.25	590794
1718950500	0.245	0	0.00	0.245	0.245	0.245	0
1718864100	0.245	0.005	2.08	0.245	0.265	0.245	19478
1718777700	0.24	0.01	4.35	0.24	0.24	0.24	97534
1718691300	0.23	0.01	4.55	0.225	0.23	0.225	63730
1718604900	0.22	-0.03	-12.00	0.245	0.245	0.22	105263
1718345700	0.25	-0.005	-1.96	0.255	0.255	0.25	227264
1718259300	0.255	-0.01	-3.77	0.2575	0.26	0.25	376208
1718172900	0.265	0.025	10.42	0.24	0.27	0.24	121360

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions