Skip to main content
SomnoMed Limited (ASX:SOM)
Australia flag Australia · Delayed Price · Currency is AUD
0.650
-0.025 (-3.70%)
At close: Mar 9, 2026

SomnoMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.680.680.650.650.65-3.70%356,367
Mar 6, 20260.700.700.670.680.68-3.57%2,256
Mar 5, 20260.670.740.670.700.704.48%63,067
Mar 4, 20260.680.680.600.670.67-2.90%222,477
Mar 3, 20260.700.710.690.690.69-3.50%61,799
Mar 2, 20260.730.730.700.720.72-2.05%34,344
Feb 27, 20260.680.790.680.730.7310.61%49,166
Feb 25, 20260.660.660.660.660.66-4.35%9,347
Feb 24, 20260.700.700.660.690.69-2.13%20,794
Feb 23, 20260.670.710.670.710.715.22%5,731
Feb 20, 20260.670.670.670.670.67-217
Feb 19, 20260.700.710.660.670.67-4.96%49,036
Feb 17, 20260.710.710.700.710.710.71%1,872
Feb 16, 20260.700.710.700.700.70-0.71%13,276
Feb 13, 20260.720.730.700.710.71-3.42%27,635
Feb 12, 20260.730.730.730.730.73-3,235
Feb 11, 20260.700.730.680.730.735.04%29,828
Feb 10, 20260.680.700.680.700.706.11%20,561
Feb 9, 20260.640.660.640.660.668.26%4,938
Feb 6, 20260.640.640.590.610.61-5.10%183,276
Feb 5, 20260.650.660.640.640.64-2.67%16,550
Feb 4, 20260.650.660.650.660.660.77%4,913
Feb 3, 20260.650.660.640.650.652.36%44,669
Feb 2, 20260.670.670.640.640.64-5.22%35,968
Jan 30, 20260.680.680.670.670.67-38,700
Jan 29, 20260.680.680.670.670.670.75%25,027
Jan 28, 20260.640.670.640.670.674.72%120,317
Jan 27, 20260.640.650.610.640.64-0.78%4,700,180
Jan 23, 20260.650.650.630.640.64-2.29%30,290
Jan 22, 20260.660.660.660.660.66-2.24%6,844
Jan 21, 20260.670.670.650.670.67-1.47%112,544
Jan 20, 20260.680.700.680.680.681.49%272,124
Jan 19, 20260.700.700.670.670.67-4.29%27,482
Jan 16, 20260.710.720.700.700.70-2.10%11,171
Jan 14, 20260.700.720.700.720.722.14%54,371
Jan 13, 20260.730.730.700.700.70-17,472
Jan 12, 20260.690.710.690.700.70-2.78%32,731
Jan 9, 20260.740.740.720.720.72-3.36%202,585
Jan 8, 20260.760.760.740.750.750.68%1,136
Jan 7, 20260.750.750.740.740.74-3.90%32,051
Jan 6, 20260.760.780.760.770.771.99%4,863
Jan 5, 20260.760.760.760.760.76-1.95%2,369
Jan 2, 20260.780.780.760.770.77-0.32%2,112
Dec 30, 20250.750.770.750.770.773.00%4,899
Dec 29, 20250.760.780.750.750.75-1.96%32,650
Dec 24, 20250.780.780.760.770.770.66%1,444
Dec 23, 20250.760.800.760.760.76-5.00%2,646
Dec 19, 20250.770.800.760.800.804.58%24,047
Dec 18, 20250.760.770.740.770.772.68%35,461
Dec 17, 20250.750.750.750.750.75-2.61%15,328
Dec 16, 20250.770.770.770.770.77-0.65%3
Dec 15, 20250.750.780.750.770.77-1.28%7,507
Dec 12, 20250.760.780.760.780.78-0.64%368,786
Dec 10, 20250.790.790.790.790.79-1.88%894
Dec 9, 20250.770.800.760.800.803.23%8,769
Dec 8, 20250.790.790.780.780.78-1.90%10,519
Dec 5, 20250.790.800.780.790.79-1.25%10,345
Dec 4, 20250.810.810.790.800.80-123,742
Dec 3, 20250.810.810.800.800.80-1.23%4,004
Dec 2, 20250.790.810.780.810.812.53%18,799
Dec 1, 20250.800.800.790.790.79-0.63%16,891
Nov 28, 20250.810.810.800.800.80-1.85%8,144
Nov 27, 20250.790.810.780.810.812.53%139,973
Nov 26, 20250.790.790.780.790.79-59,318
Nov 25, 20250.750.790.730.790.791.94%223,270
Nov 24, 20250.790.790.760.780.78-1.90%75,455
Nov 21, 20250.790.790.760.790.79-11,458
Nov 20, 20250.770.790.770.790.791.28%33,477
Nov 19, 20250.790.790.780.780.78-25,513
Nov 18, 20250.780.790.770.780.78-427,070
Nov 17, 20250.780.780.760.780.78-100,789
Nov 14, 20250.780.780.780.780.78-41,937
Nov 13, 20250.780.780.780.780.781.30%4,271
Nov 12, 20250.780.780.770.770.77-0.65%112,049
Nov 11, 20250.770.780.770.780.781.31%49,330
Nov 10, 20250.750.780.740.770.77-0.65%134,130
Nov 7, 20250.770.790.760.770.77-15,720
Nov 6, 20250.770.770.770.770.77-6.10%85
Nov 5, 20250.820.820.780.820.82-144,981
Nov 4, 20250.810.820.810.820.82-4.65%190,841
Nov 3, 20250.860.860.840.860.861.18%23,706
Oct 31, 20250.850.900.780.850.85-1.16%42,078
Oct 30, 20250.860.950.860.860.86-216,094
Oct 29, 20250.850.860.840.860.862.08%119,857
Oct 28, 20250.890.900.840.840.84-2.03%135,271
Oct 27, 20250.890.890.830.860.86-2.27%64,882
Oct 24, 20250.890.890.820.880.88-13,393
Oct 23, 20250.900.900.860.880.88-1.12%98,199
Oct 22, 20250.860.900.850.890.891.14%82,760
Oct 21, 20250.870.900.860.880.882.33%83,581
Oct 20, 20250.800.890.800.860.868.86%37,038
Oct 17, 20250.860.860.790.790.79-7.06%7,462
Oct 16, 20250.860.860.830.850.85-1.16%190,876
Oct 15, 20250.860.870.850.860.86-2.27%16,475
Oct 14, 20250.870.890.860.880.881.73%11,526
Oct 13, 20250.860.870.850.870.872.98%223,622
Oct 10, 20250.850.870.830.840.84-1.18%282,825
Oct 9, 20250.840.880.810.850.851.19%95,164
Oct 8, 20250.840.840.780.840.84-622,569
Oct 7, 20250.850.850.840.840.84-1.18%177