Somnomed Limited SOM

ASX · Australia · Health Technology

AUD 0.2900-0.03 (-7.94%)

Market closed· Oct 2, 2026, 5:52 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.29	-7.94%	AUD 0.30	AUD 0.30	AUD 0.29	62.96K
2026-10-01	AUD 0.31	+6.78%	AUD 0.30	AUD 0.31	AUD 0.30	41.27K
2026-09-30	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	30.00K
2026-09-29	AUD 0.29	-6.45%	AUD 0.31	AUD 0.31	AUD 0.29	23.63K
2026-09-28	AUD 0.31	-3.12%	AUD 0.32	AUD 0.32	AUD 0.30	43.76K
2026-09-25	AUD 0.32	-1.54%	AUD 0.30	AUD 0.32	AUD 0.30	84.61K
2026-09-24	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-09-23	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	103.92K
2026-09-22	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.33	0
2026-09-21	AUD 0.33	-2.94%	AUD 0.34	AUD 0.34	AUD 0.33	58.80K
2026-09-18	AUD 0.34	-2.86%	AUD 0.34	AUD 0.34	AUD 0.33	80.80K
2026-09-17	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-09-16	AUD 0.35	+4.48%	AUD 0.33	AUD 0.35	AUD 0.33	31.11K
2026-09-15	AUD 0.34	+4.69%	AUD 0.32	AUD 0.34	AUD 0.32	288.56K
2026-09-14	AUD 0.32	-3.03%	AUD 0.33	AUD 0.34	AUD 0.32	224.58K
2026-09-11	AUD 0.33	-1.49%	AUD 0.34	AUD 0.34	AUD 0.33	77.73K
2026-09-10	AUD 0.34	-2.90%	AUD 0.34	AUD 0.34	AUD 0.34	77.45K
2026-09-09	AUD 0.34	0.00%	AUD 0.36	AUD 0.36	AUD 0.34	3.48K
2026-09-08	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-09-07	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-09-04	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-09-03	AUD 0.34	-2.82%	AUD 0.34	AUD 0.34	AUD 0.34	2.37K
2026-09-02	AUD 0.35	+5.97%	AUD 0.34	AUD 0.35	AUD 0.34	109.24K
2026-09-01	AUD 0.34	0.00%	AUD 0.31	AUD 0.34	AUD 0.31	10.73K
2026-08-31	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.30	112.75K
2026-08-28	AUD 0.34	+1.52%	AUD 0.34	AUD 0.34	AUD 0.34	12.44K
2026-08-27	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.33	0
2026-08-26	AUD 0.33	-2.94%	AUD 0.34	AUD 0.34	AUD 0.33	4.84K
2026-08-25	AUD 0.34	-1.45%	AUD 0.34	AUD 0.34	AUD 0.34	63.60K
2026-08-24	AUD 0.34	-2.82%	AUD 0.35	AUD 0.35	AUD 0.34	47.79K
2026-08-21	AUD 0.35	-2.74%	AUD 0.35	AUD 0.35	AUD 0.35	26.92K
2026-08-20	AUD 0.37	0.00%	AUD 0.35	AUD 0.37	AUD 0.35	99.01K
2026-08-19	AUD 0.37	+10.61%	AUD 0.33	AUD 0.37	AUD 0.33	149.83K
2026-08-18	AUD 0.33	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	35.34K
2026-08-17	AUD 0.33	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	17.65K
2026-08-14	AUD 0.33	-10.81%	AUD 0.37	AUD 0.37	AUD 0.33	160.82K
2026-08-13	AUD 0.37	-8.64%	AUD 0.38	AUD 0.38	AUD 0.37	41.86K
2026-08-12	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.39	62.02K
2026-08-11	AUD 0.41	+1.25%	AUD 0.40	AUD 0.41	AUD 0.37	165.95K
2026-08-10	AUD 0.40	-4.76%	AUD 0.41	AUD 0.42	AUD 0.40	58.53K
2026-08-07	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	0
2026-08-06	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	20.02K
2026-08-05	AUD 0.42	0.00%	AUD 0.43	AUD 0.43	AUD 0.42	18.35K
2026-08-04	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.42	31.60K
2026-08-03	AUD 0.43	-5.56%	AUD 0.43	AUD 0.44	AUD 0.43	97.39K
2026-07-31	AUD 0.45	-4.26%	AUD 0.45	AUD 0.45	AUD 0.45	10.00K
2026-07-30	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-07-29	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-07-28	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	1.00M
2026-07-27	AUD 0.47	+4.44%	AUD 0.47	AUD 0.47	AUD 0.47	10.07K
2026-07-24	AUD 0.45	-4.26%	AUD 0.47	AUD 0.47	AUD 0.45	859
2026-07-23	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-07-22	AUD 0.47	+11.90%	AUD 0.45	AUD 0.47	AUD 0.45	127.85K
2026-07-21	AUD 0.42	-3.45%	AUD 0.44	AUD 0.47	AUD 0.42	136.65K
2026-07-20	AUD 0.44	-5.43%	AUD 0.45	AUD 0.46	AUD 0.44	22.20K
2026-07-17	AUD 0.46	-4.17%	AUD 0.46	AUD 0.46	AUD 0.46	130.36K
2026-07-16	AUD 0.48	+4.35%	AUD 0.49	AUD 0.49	AUD 0.48	3.02K
2026-07-15	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	88.85K
2026-07-14	AUD 0.46	-2.13%	AUD 0.48	AUD 0.48	AUD 0.46	4.70K
2026-07-13	AUD 0.47	-4.08%	AUD 0.46	AUD 0.50	AUD 0.46	73.17K
2026-07-10	AUD 0.49	-6.67%	AUD 0.51	AUD 0.52	AUD 0.49	197.35K
2026-07-09	AUD 0.52	-4.55%	AUD 0.53	AUD 0.53	AUD 0.52	41.87K
2026-07-08	AUD 0.55	+1.85%	AUD 0.54	AUD 0.55	AUD 0.54	210.80K
2026-07-07	AUD 0.54	0.00%	AUD 0.54	AUD 0.55	AUD 0.54	95.29K
2026-07-06	AUD 0.54	+6.93%	AUD 0.50	AUD 0.55	AUD 0.50	265.85K
2026-07-03	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	1.22M
2026-07-02	AUD 0.50	-2.88%	AUD 0.51	AUD 0.51	AUD 0.50	168.42K
2026-07-01	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.52	0
2026-06-30	AUD 0.52	-0.95%	AUD 0.51	AUD 0.53	AUD 0.50	436.78K
2026-06-29	AUD 0.52	-1.87%	AUD 0.54	AUD 0.54	AUD 0.51	62.28K
2026-06-26	AUD 0.54	+0.94%	AUD 0.53	AUD 0.55	AUD 0.52	268.81K
2026-06-25	AUD 0.53	-1.85%	AUD 0.50	AUD 0.55	AUD 0.50	217.17K
2026-06-24	AUD 0.54	0.00%	AUD 0.52	AUD 0.54	AUD 0.51	159.72K
2026-06-23	AUD 0.54	0.00%	AUD 0.51	AUD 0.54	AUD 0.48	219.98K
2026-06-22	AUD 0.54	-2.70%	AUD 0.52	AUD 0.54	AUD 0.50	198.10K
2026-06-19	AUD 0.56	+0.91%	AUD 0.56	AUD 0.56	AUD 0.52	26.98K
2026-06-18	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-06-17	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-06-16	AUD 0.55	-5.98%	AUD 0.57	AUD 0.57	AUD 0.54	260.81K
2026-06-15	AUD 0.58	+11.43%	AUD 0.53	AUD 0.58	AUD 0.53	196.06K
2026-06-12	AUD 0.52	-9.48%	AUD 0.52	AUD 0.52	AUD 0.52	4.77K
2026-06-11	AUD 0.58	0.00%	AUD 0.58	AUD 0.58	AUD 0.58	0
2026-06-10	AUD 0.58	-1.69%	AUD 0.58	AUD 0.58	AUD 0.55	459.00K
2026-06-09	AUD 0.59	-1.67%	AUD 0.60	AUD 0.61	AUD 0.58	76.26K
2026-06-05	AUD 0.60	0.00%	AUD 0.60	AUD 0.60	AUD 0.59	182.40K
2026-06-04	AUD 0.60	0.00%	AUD 0.60	AUD 0.60	AUD 0.60	0
2026-06-03	AUD 0.60	0.00%	AUD 0.60	AUD 0.60	AUD 0.58	308.83K
2026-06-02	AUD 0.60	+5.26%	AUD 0.57	AUD 0.60	AUD 0.57	247.62K
2026-06-01	AUD 0.57	-0.87%	AUD 0.57	AUD 0.57	AUD 0.56	31.62K
2026-05-29	AUD 0.57	+0.88%	AUD 0.57	AUD 0.57	AUD 0.56	91.18K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.29	-7.94%	AUD 0.30	AUD 0.30	AUD 0.29	62.96K
2026-10-01	AUD 0.31	+6.78%	AUD 0.30	AUD 0.31	AUD 0.30	41.27K
2026-09-30	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	30.00K
2026-09-29	AUD 0.29	-6.45%	AUD 0.31	AUD 0.31	AUD 0.29	23.63K
2026-09-28	AUD 0.31	-3.12%	AUD 0.32	AUD 0.32	AUD 0.30	43.76K
2026-09-25	AUD 0.32	-1.54%	AUD 0.30	AUD 0.32	AUD 0.30	84.61K
2026-09-24	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-09-23	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	103.92K
2026-09-22	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.33	0
2026-09-21	AUD 0.33	-2.94%	AUD 0.34	AUD 0.34	AUD 0.33	58.80K
2026-09-18	AUD 0.34	-2.86%	AUD 0.34	AUD 0.34	AUD 0.33	80.80K
2026-09-17	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-09-16	AUD 0.35	+4.48%	AUD 0.33	AUD 0.35	AUD 0.33	31.11K
2026-09-15	AUD 0.34	+4.69%	AUD 0.32	AUD 0.34	AUD 0.32	288.56K
2026-09-14	AUD 0.32	-3.03%	AUD 0.33	AUD 0.34	AUD 0.32	224.58K
2026-09-11	AUD 0.33	-1.49%	AUD 0.34	AUD 0.34	AUD 0.33	77.73K
2026-09-10	AUD 0.34	-2.90%	AUD 0.34	AUD 0.34	AUD 0.34	77.45K
2026-09-09	AUD 0.34	0.00%	AUD 0.36	AUD 0.36	AUD 0.34	3.48K
2026-09-08	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-09-07	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-09-04	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-09-03	AUD 0.34	-2.82%	AUD 0.34	AUD 0.34	AUD 0.34	2.37K
2026-09-02	AUD 0.35	+5.97%	AUD 0.34	AUD 0.35	AUD 0.34	109.24K
2026-09-01	AUD 0.34	0.00%	AUD 0.31	AUD 0.34	AUD 0.31	10.73K
2026-08-31	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.30	112.75K
2026-08-28	AUD 0.34	+1.52%	AUD 0.34	AUD 0.34	AUD 0.34	12.44K
2026-08-27	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.33	0
2026-08-26	AUD 0.33	-2.94%	AUD 0.34	AUD 0.34	AUD 0.33	4.84K
2026-08-25	AUD 0.34	-1.45%	AUD 0.34	AUD 0.34	AUD 0.34	63.60K
2026-08-24	AUD 0.34	-2.82%	AUD 0.35	AUD 0.35	AUD 0.34	47.79K
2026-08-21	AUD 0.35	-2.74%	AUD 0.35	AUD 0.35	AUD 0.35	26.92K
2026-08-20	AUD 0.37	0.00%	AUD 0.35	AUD 0.37	AUD 0.35	99.01K
2026-08-19	AUD 0.37	+10.61%	AUD 0.33	AUD 0.37	AUD 0.33	149.83K
2026-08-18	AUD 0.33	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	35.34K
2026-08-17	AUD 0.33	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	17.65K
2026-08-14	AUD 0.33	-10.81%	AUD 0.37	AUD 0.37	AUD 0.33	160.82K
2026-08-13	AUD 0.37	-8.64%	AUD 0.38	AUD 0.38	AUD 0.37	41.86K
2026-08-12	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.39	62.02K
2026-08-11	AUD 0.41	+1.25%	AUD 0.40	AUD 0.41	AUD 0.37	165.95K
2026-08-10	AUD 0.40	-4.76%	AUD 0.41	AUD 0.42	AUD 0.40	58.53K
2026-08-07	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	0
2026-08-06	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	20.02K
2026-08-05	AUD 0.42	0.00%	AUD 0.43	AUD 0.43	AUD 0.42	18.35K
2026-08-04	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.42	31.60K
2026-08-03	AUD 0.43	-5.56%	AUD 0.43	AUD 0.44	AUD 0.43	97.39K
2026-07-31	AUD 0.45	-4.26%	AUD 0.45	AUD 0.45	AUD 0.45	10.00K
2026-07-30	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-07-29	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-07-28	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	1.00M
2026-07-27	AUD 0.47	+4.44%	AUD 0.47	AUD 0.47	AUD 0.47	10.07K
2026-07-24	AUD 0.45	-4.26%	AUD 0.47	AUD 0.47	AUD 0.45	859
2026-07-23	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-07-22	AUD 0.47	+11.90%	AUD 0.45	AUD 0.47	AUD 0.45	127.85K
2026-07-21	AUD 0.42	-3.45%	AUD 0.44	AUD 0.47	AUD 0.42	136.65K
2026-07-20	AUD 0.44	-5.43%	AUD 0.45	AUD 0.46	AUD 0.44	22.20K
2026-07-17	AUD 0.46	-4.17%	AUD 0.46	AUD 0.46	AUD 0.46	130.36K
2026-07-16	AUD 0.48	+4.35%	AUD 0.49	AUD 0.49	AUD 0.48	3.02K
2026-07-15	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	88.85K
2026-07-14	AUD 0.46	-2.13%	AUD 0.48	AUD 0.48	AUD 0.46	4.70K
2026-07-13	AUD 0.47	-4.08%	AUD 0.46	AUD 0.50	AUD 0.46	73.17K
2026-07-10	AUD 0.49	-6.67%	AUD 0.51	AUD 0.52	AUD 0.49	197.35K
2026-07-09	AUD 0.52	-4.55%	AUD 0.53	AUD 0.53	AUD 0.52	41.87K
2026-07-08	AUD 0.55	+1.85%	AUD 0.54	AUD 0.55	AUD 0.54	210.80K
2026-07-07	AUD 0.54	0.00%	AUD 0.54	AUD 0.55	AUD 0.54	95.29K
2026-07-06	AUD 0.54	+6.93%	AUD 0.50	AUD 0.55	AUD 0.50	265.85K
2026-07-03	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	1.22M
2026-07-02	AUD 0.50	-2.88%	AUD 0.51	AUD 0.51	AUD 0.50	168.42K
2026-07-01	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.52	0
2026-06-30	AUD 0.52	-0.95%	AUD 0.51	AUD 0.53	AUD 0.50	436.78K
2026-06-29	AUD 0.52	-1.87%	AUD 0.54	AUD 0.54	AUD 0.51	62.28K
2026-06-26	AUD 0.54	+0.94%	AUD 0.53	AUD 0.55	AUD 0.52	268.81K
2026-06-25	AUD 0.53	-1.85%	AUD 0.50	AUD 0.55	AUD 0.50	217.17K
2026-06-24	AUD 0.54	0.00%	AUD 0.52	AUD 0.54	AUD 0.51	159.72K
2026-06-23	AUD 0.54	0.00%	AUD 0.51	AUD 0.54	AUD 0.48	219.98K
2026-06-22	AUD 0.54	-2.70%	AUD 0.52	AUD 0.54	AUD 0.50	198.10K
2026-06-19	AUD 0.56	+0.91%	AUD 0.56	AUD 0.56	AUD 0.52	26.98K
2026-06-18	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-06-17	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-06-16	AUD 0.55	-5.98%	AUD 0.57	AUD 0.57	AUD 0.54	260.81K
2026-06-15	AUD 0.58	+11.43%	AUD 0.53	AUD 0.58	AUD 0.53	196.06K
2026-06-12	AUD 0.52	-9.48%	AUD 0.52	AUD 0.52	AUD 0.52	4.77K
2026-06-11	AUD 0.58	0.00%	AUD 0.58	AUD 0.58	AUD 0.58	0
2026-06-10	AUD 0.58	-1.69%	AUD 0.58	AUD 0.58	AUD 0.55	459.00K
2026-06-09	AUD 0.59	-1.67%	AUD 0.60	AUD 0.61	AUD 0.58	76.26K
2026-06-05	AUD 0.60	0.00%	AUD 0.60	AUD 0.60	AUD 0.59	182.40K
2026-06-04	AUD 0.60	0.00%	AUD 0.60	AUD 0.60	AUD 0.60	0
2026-06-03	AUD 0.60	0.00%	AUD 0.60	AUD 0.60	AUD 0.58	308.83K
2026-06-02	AUD 0.60	+5.26%	AUD 0.57	AUD 0.60	AUD 0.57	247.62K
2026-06-01	AUD 0.57	-0.87%	AUD 0.57	AUD 0.57	AUD 0.56	31.62K
2026-05-29	AUD 0.57	+0.88%	AUD 0.57	AUD 0.57	AUD 0.56	91.18K