End of day Prices (full format), 150 Days for (SOM) SOMNOMED LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.12 |
2024-Apr-23 Tue
| 0.21
| 0.22
| ###
| ###
| 582,749
| ###
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 0.22
| 0.22
| 0.21
| ###
| 204,120
| 43,885
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| 0.22
| ###
| 0.22
| 244,685
| ###
| 87.1
| 87.1
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| 0.2
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2024-Apr-17 Wed
| 0.22
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| 0.26
| ###
| 0.21
| 262,429
| ###
| ###
| ###
| ### |
2024-Apr-15 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2024-Apr-12 Fri
| ###
| 0.225
| 0.21
| 0.225
|
|
| 89.6
| 89.6
| ### |
2024-Apr-11 Thu
| 0.21
| ###
| ###
| 0.21
| 2,741,482
| 0
| 59.9
| 59.9
| ### |
2024-Apr-10 Wed
| 0.28
| 0.28
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2024-Apr-08 Mon
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2024-Apr-05 Fri
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2024-Apr-04 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2024-Apr-03 Wed
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2024-Apr-02 Tue
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2024-Mar-28 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2024-Mar-27 Wed
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2024-Mar-26 Tue
| ###
| 0.385
| ###
| 0.385
| 18,443
| 3,550
| 95.6
| 95.6
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| 0.355
| ###
| 138,050
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 0.385
| 0.385
| 0.385
| 0.385
| 74,956
| 28,858
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 0.41
| 0.41
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2024-Mar-14 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 69.3
| 69.3
| ### |
2024-Mar-13 Wed
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2024-Mar-12 Tue
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2024-Mar-11 Mon
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| 0.47
| 0.47
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.455
| 0.455
| 0.455
| 0.455
| 10,186
| ###
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 0.455
| 0.455
| 0.44
| 0.44
|
|
| 15.6
| 15.6
| ### |
2024-Mar-04 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 68.2
| 68.2
| ### |
2024-Mar-01 Fri
| 0.45
| 0.45
| 0.4
| 0.4
| 55,185
| 23,453
| 1.5
| 1.5
| 0.0 |
2024-Feb-29 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2024-Feb-28 Wed
| 0.425
| 0.43
| 0.4
| 0.4
| 218,225
| ###
| 7.2
| 7.2
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 0.345
| ###
| 48,781
| ###
| 3.4
| 3.4
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2024-Feb-23 Fri
| 0.4
| ###
| ###
| 0.4
|
|
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 0.4
| 0.4
| 35,186
| ###
| 13.4
| 13.4
| 0.0 |
2024-Feb-20 Tue
| 0.425
| 0.425
| 0.42
| 0.42
| 30,686
| ###
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| ###
| 0.42
| 0.425
| 42,574
| 8,940
| ###
| ###
| ### |
2024-Feb-16 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 65.4
| 65.4
| ### |
2024-Feb-15 Thu
| 0.455
| 0.455
| 0.455
| 0.455
| 7,057
| ###
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2024-Feb-13 Tue
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| 91.0
| 91.0
| 0.0 |
2024-Feb-12 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| 0.46
| 0.46
| 0.45
| 0.45
| 60,925
| 27,720
| 16.5
| 16.5
| 0.0 |
2024-Feb-08 Thu
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 0.455
| 0.455
| 0.455
| 0.455
| 9,686
| ###
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| 0.45
| 0.45
| 6,072
| ###
| 15.8
| 15.8
| 0.0 |
2024-Feb-05 Mon
| 0.51
| 0.52
| 0.47
| 0.475
| 61,456
| 30,420
| 8.0
| 8.0
| ### |
2024-Feb-02 Fri
| ###
| 0.52
| ###
| 0.52
| 15,078
| 3,920
| 91.2
| 91.2
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-31 Wed
| ###
| 0.5
| ###
| ###
| 39,443
| ###
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 5,745
| 2,585
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2024-Jan-23 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2024-Jan-22 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 14,721
| 6,624
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 71.2
| 71.2
| ### |
2024-Jan-17 Wed
| 0.46
| 0.48
| 0.45
| 0.48
| 428
| ###
| 92.6
| 92.6
| 0.0 |
2024-Jan-16 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2024-Jan-15 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2024-Jan-12 Fri
| 0.46
| 0.48
| 0.46
| 0.46
| 168,973
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 4,255
| 1,957
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.47
| 0.47
| 0.46
| 0.46
| 58,881
| 27,379
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 77.3
| 77.3
| ### |
2024-Jan-05 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 70.5
| 70.5
| ### |
2024-Jan-04 Thu
| 0.475
| 0.475
| 0.47
| 0.47
| 64,779
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| 0.485
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 0.52
| 0.52
| 0.485
| 0.485
| 2,877
| 1,445
| 3.6
| 3.6
| 0.0 |
2023-Dec-29 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.485
| 0.5
| 0.485
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 1,257
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 0.45
| 0.48
| 0.45
| 0.48
| 9,757
| ###
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 0.425
| 0.43
| 0.42
| 0.43
| 534,826
| ###
| ###
| ###
| ### |
2023-Dec-19 Tue
| 0.425
| 0.43
| 0.4175
| 0.43
| 21,644
| 9,171
| ###
| ###
| ### |
2023-Dec-18 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2023-Dec-15 Fri
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 18.3
| 18.3
| ### |
2023-Dec-14 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 69.0
| 69.0
| ### |
2023-Dec-12 Tue
| 0.44
| 0.44
| 0.42
| 0.42
|
|
| 12.9
| 12.9
| ### |
2023-Dec-11 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 73.3
| 73.3
| ### |
2023-Dec-08 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 59,573
| ###
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| ###
| 0.545
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 0.45
| ###
| 0.44
| ###
| 19,058
| ###
| 96.4
| 96.4
| 0.0 |
2023-Dec-05 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2023-Dec-04 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2023-Nov-30 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 1,274
| ###
| 64.9
| 64.9
| ### |
2023-Nov-29 Wed
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 0.45
| 0.455
| 0.4
| 0.455
| 39,154
| ###
| 75.4
| 75.4
| 0.0 |
2023-Nov-27 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2023-Nov-24 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 67.8
| 67.8
| ### |
2023-Nov-23 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2023-Nov-22 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 72.7
| 72.7
| ### |
2023-Nov-21 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2023-Nov-20 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 9,822
| 4,321
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2023-Nov-16 Thu
| 0.44
| 0.46
| 0.44
| 0.46
| 6,789
| 3,055
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 0.45
| 0.45
| 0.44
| 0.445
|
|
| 26.1
| 26.1
| ### |
2023-Nov-14 Tue
| 0.46
| 0.46
| 0.455
| 0.455
|
|
| 21.7
| 21.7
| 0.0 |
2023-Nov-13 Mon
| 0.49
| 0.49
| 0.46
| 0.46
|
|
| 8.3
| 8.3
| 0.0 |
2023-Nov-10 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2023-Nov-07 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2023-Nov-06 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2023-Nov-02 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2023-Nov-01 Wed
| 0.49
| 0.49
| 0.48
| 0.49
| 2,676
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2023-Oct-30 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 12,253
| 6,126
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2023-Oct-26 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 1,654
| 827
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 1,072
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| 0.47
| 0.49
| 47,424
| 11,144
| ###
| ###
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 14,772
| 0
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.59
| 0.59
| ###
| 0.51
|
|
| ###
| ###
| ### |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 6,741
| 3,977
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 0.55
| 0.575
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2023-Oct-13 Fri
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 0.585
| 0.59
| 0.555
| 0.59
|
|
| 75.9
| 75.9
| 0.0 |
2023-Oct-11 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2023-Oct-10 Tue
| 0.59
| 0.59
| 0.5525
| 0.59
| 17,857
| ###
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| 0.6075
| 0.6075
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 7,922
| 0
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2023-Oct-04 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2023-Oct-03 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 48
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2023-Sep-25 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2023-Sep-22 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2023-Sep-21 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2023-Sep-20 Wed
| 0.585
| ###
| 0.58
| 0.58
| 50,177
| 14,551
| 31.5
| 31.5
| ### |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|