Somnomed Limited Historical Data - SOM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Somnomed Limited (SOM)

0.21

-0.005

(-2.33%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-10.6382978723	0.235	0.26	0.2	426506	0.2087185	DE
4	-0.15	-41.6666666667	0.36	0.385	0.2	665444	0.21040977	DE
12	-0.285	-57.5757575758	0.495	0.52	0.2	214457	0.26545539	DE
26	-0.305	-59.2233009709	0.515	0.545	0.2	116828	0.2890779	DE
52	-0.74	-77.8947368421	0.95	1.04	0.2	71906	0.35494048	DE
156	-1.79	-89.5	2	2.65	0.2	41078	1.03690898	DE
260	-1.495	-87.6832844575	1.705	3.41	0.2	40437	1.39860957	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.21	-0.005	-2.33	0.21	0.21	0.2	710638
1713852900	0.215	0	0.00	0.21	0.22	0.2049999	582749
1713766500	0.215	0.005	2.38	0.22	0.22	0.21	204120
1713507300	0.21	0.0050001	2.44	0.215	0.215	0.2049999	244685
1713420900	0.2049999	-0.01	-4.65	0.215	0.215	0.2	1085992
1713334500	0.215	0.005	2.38	0.22	0.225	0.215	335303
1713248100	0.21	0	0.00	0.235	0.26	0.2049999	262429
1713161700	0.21	-0.015	-6.67	0.22	0.22	0.2049999	517468
1712902500	0.225	0.015	7.14	0.215	0.225	0.21	148806
1712816100	0.21	0	0.00	0.21	0.215	0.2049999	2741482
1712729700	0.21	-0.175	-45.45	0.28	0.28	0.2	1095710
1712639700	0.385	0	0.00	0.385	0.385	0.385	0
1712553300	0.385	0	0.00	0.385	0.385	0.385	0
1712294100	0.385	0	0.00	0.385	0.385	0.385	0
1712207700	0.385	0	0.00	0.385	0.385	0.385	0
1712121300	0.385	0	0.00	0.385	0.385	0.385	0
1712034900	0.385	0	0.00	0.385	0.385	0.385	0
1711602900	0.385	0	0.00	0.385	0.385	0.385	0
1711516500	0.385	0	0.00	0.385	0.385	0.385	0
1711430100	0.385	0.03	8.45	0.36	0.385	0.36	18443
1711343700	0.355	0.005	1.43	0.365	0.365	0.34	116799
1711084500	0.35	-0.03	-7.89	0.37	0.37	0.35	92197
1710998100	0.38	0.02	5.56	0.36	0.38	0.36	9700
1710911700	0.36	-0.025	-6.49	0.38	0.38	0.355	138050
1710825300	0.385	0.005	1.32	0.385	0.385	0.385	74956
1710738900	0.38	0	0.00	0.38	0.38	0.38	2200
1710479700	0.38	-0.05	-11.63	0.4099999	0.4099999	0.38	284509
1710393300	0.43	-0.015	-3.37	0.43	0.43	0.43	15000
1710306900	0.445	0	0.00	0.445	0.445	0.445	0
1710220500	0.445	0	0.00	0.445	0.445	0.445	0
1710134100	0.445	-0.015	-3.26	0.45	0.45	0.445	8000
1709874900	0.46	0.005	1.10	0.46	0.46	0.46	1200
1709788500	0.455	0	0.00	0.47	0.47	0.45	17399
1709702100	0.455	0.015	3.41	0.455	0.455	0.455	10186
1709615700	0.44	0.01	2.33	0.455	0.455	0.44	14701
1709529300	0.43	0	0.00	0.43	0.43	0.43	20000
1709270100	0.43	0.03	7.50	0.45	0.45	0.43	55185
1709183700	0.4	0	0.00	0.4	0.4	0.4	0
1709097300	0.4	0.0550001	15.94	0.425	0.43	0.4	218225
1709010900	0.3449999	-0.045	-11.54	0.39	0.39	0.3449999	48781
1708924500	0.39	-0.01	-2.50	0.405	0.405	0.37	1034634
1708665300	0.4	0	0.00	0.4	0.405	0.38	163938
1708578900	0.4	0	0.00	0.4	0.4	0.4	10832
1708492500	0.4	-0.02	-4.76	0.415	0.415	0.4	35186
1708406100	0.42	-0.005	-1.18	0.425	0.425	0.42	30686
1708319700	0.425	-0.015	-3.41	0.435	0.435	0.42	42574
1708060500	0.44	-0.015	-3.30	0.44	0.44	0.44	25000
1707974100	0.455	0.005	1.11	0.455	0.455	0.455	7057
1707887700	0.45	0	0.00	0.45	0.45	0.45	0
1707801300	0.45	0.01	2.27	0.43	0.45	0.43	25000
1707714900	0.44	-0.0125	-2.76	0.44	0.44	0.44	75000
1707455700	0.4525	-0.0025	-0.55	0.46	0.46	0.45	60925
1707369300	0.455	0	0.00	0.45	0.455	0.45	12000
1707282900	0.455	-0.01	-2.15	0.455	0.455	0.455	9686
1707196500	0.465	-0.01	-2.11	0.465	0.465	0.465	6072
1707110100	0.475	-0.045	-8.65	0.51	0.52	0.47	61456
1706850900	0.52	0.025	5.05	0.495	0.52	0.495	15078
1706764500	0.495	0	0.00	0.495	0.495	0.495	0
1706678100	0.495	0	0.00	0.495	0.5	0.465	39443
1706591700	0.495	0	0.00	0.495	0.495	0.495	0
1706505300	0.495	0.045	10.00	0.495	0.495	0.495	3500
1706140800	0.45	0	0.00	0.45	0.45	0.45	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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