Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.190 | 3.330 | 3.155 | 3.330 | 3.330 | 998,533 |
| 2024-09-02 | 3.200 | 3.240 | 3.090 | 3.170 | 3.170 | 793,180 |
| 2024-08-30 | 3.160 | 3.245 | 3.140 | 3.230 | 3.230 | 1,334,442 |
| 2024-08-29 | 3.160 | 3.195 | 3.110 | 3.120 | 3.120 | 1,022,471 |
| 2024-08-28 | 3.200 | 3.240 | 3.115 | 3.220 | 3.220 | 1,669,279 |
| 2024-08-27 | 2.860 | 3.350 | 2.860 | 3.310 | 3.310 | 3,715,252 |
| 2024-08-26 | 2.740 | 2.755 | 2.690 | 2.700 | 2.700 | 955,596 |
| 2024-08-23 | 2.750 | 2.750 | 2.670 | 2.710 | 2.710 | 927,666 |
| 2024-08-22 | 2.790 | 2.800 | 2.740 | 2.750 | 2.750 | 840,859 |
| 2024-08-21 | 2.750 | 2.800 | 2.735 | 2.770 | 2.770 | 1,075,338 |
| 2024-08-20 | 2.750 | 2.880 | 2.730 | 2.790 | 2.790 | 1,543,506 |
| 2024-08-19 | 2.820 | 2.830 | 2.750 | 2.750 | 2.750 | 1,072,359 |
| 2024-08-16 | 2.870 | 2.870 | 2.820 | 2.830 | 2.830 | 1,284,612 |
| 2024-08-15 | 2.810 | 2.825 | 2.780 | 2.800 | 2.800 | 1,219,438 |
| 2024-08-14 | 2.880 | 2.890 | 2.810 | 2.820 | 2.820 | 1,368,425 |
| 2024-08-13 | 2.980 | 2.980 | 2.810 | 2.820 | 2.820 | 1,300,954 |
| 2024-08-12 | 3.030 | 3.030 | 2.965 | 2.980 | 2.980 | 420,538 |
| 2024-08-09 | 3.050 | 3.070 | 2.920 | 2.960 | 2.960 | 1,029,569 |
| 2024-08-08 | 2.980 | 3.000 | 2.970 | 3.000 | 3.000 | 984,979 |
| 2024-08-07 | 2.960 | 3.030 | 2.960 | 2.980 | 2.980 | 399,237 |
| 2024-08-06 | 2.980 | 3.000 | 2.920 | 2.970 | 2.970 | 735,914 |
| 2024-08-05 | 3.060 | 3.060 | 2.990 | 2.990 | 2.990 | 1,300,680 |
| 2024-08-02 | 3.160 | 3.170 | 3.130 | 3.150 | 3.150 | 771,412 |
| 2024-08-01 | 3.150 | 3.240 | 3.100 | 3.200 | 3.200 | 634,460 |
| 2024-07-31 | 3.080 | 3.160 | 3.030 | 3.150 | 3.150 | 976,790 |
| 2024-07-30 | 2.990 | 3.060 | 2.940 | 3.040 | 3.040 | 770,621 |
| 2024-07-29 | 3.040 | 3.070 | 3.010 | 3.050 | 3.050 | 937,041 |
| 2024-07-26 | 3.010 | 3.045 | 2.990 | 3.000 | 3.000 | 1,017,292 |
| 2024-07-25 | 3.060 | 3.060 | 2.970 | 2.970 | 2.970 | 709,218 |
| 2024-07-24 | 3.130 | 3.130 | 3.090 | 3.110 | 3.110 | 518,803 |
| 2024-07-23 | 3.150 | 3.210 | 3.110 | 3.130 | 3.130 | 672,270 |
| 2024-07-22 | 3.030 | 3.140 | 3.030 | 3.100 | 3.100 | 836,340 |
| 2024-07-19 | 2.980 | 3.080 | 2.970 | 3.030 | 3.030 | 1,254,447 |
| 2024-07-18 | 3.090 | 3.110 | 2.965 | 3.010 | 3.010 | 1,455,804 |
| 2024-07-17 | 3.260 | 3.280 | 3.100 | 3.130 | 3.130 | 1,617,815 |
| 2024-07-16 | 3.330 | 3.410 | 3.190 | 3.220 | 3.220 | 2,201,478 |
| 2024-07-15 | 3.370 | 3.480 | 3.280 | 3.310 | 3.310 | 4,080,098 |
| 2024-07-12 | 3.080 | 3.150 | 3.080 | 3.150 | 3.150 | 721,736 |
| 2024-07-11 | 3.070 | 3.080 | 3.030 | 3.060 | 3.060 | 585,259 |
| 2024-07-10 | 3.020 | 3.050 | 2.970 | 3.010 | 3.010 | 322,771 |
| 2024-07-09 | 3.010 | 3.020 | 2.955 | 3.020 | 3.020 | 5,697,052 |
| 2024-07-08 | 2.970 | 3.010 | 2.950 | 2.980 | 2.980 | 1,188,640 |
| 2024-07-05 | 2.920 | 2.980 | 2.890 | 2.970 | 2.970 | 1,859,329 |
| 2024-07-04 | 2.930 | 2.950 | 2.905 | 2.920 | 2.920 | 886,269 |
| 2024-07-03 | 2.870 | 2.930 | 2.840 | 2.870 | 2.870 | 445,520 |
| 2024-07-02 | 2.810 | 2.880 | 2.780 | 2.870 | 2.870 | 952,972 |
| 2024-07-01 | 3.000 | 3.000 | 2.860 | 2.870 | 2.870 | 563,555 |
| 2024-06-28 | 2.980 | 3.040 | 2.960 | 2.990 | 2.990 | 1,185,494 |
| 2024-06-27 | 2.920 | 2.960 | 2.880 | 2.950 | 2.950 | 907,364 |
| 2024-06-26 | 2.920 | 2.980 | 2.900 | 2.950 | 2.950 | 870,600 |
| 2024-06-25 | 2.870 | 2.940 | 2.810 | 2.940 | 2.940 | 883,235 |
| 2024-06-24 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 1,136,891 |
| 2024-06-21 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 3,216,075 |
| 2024-06-20 | 2.990 | 3.020 | 2.950 | 2.980 | 2.980 | 805,823 |
| 2024-06-19 | 2.980 | 3.020 | 2.960 | 3.000 | 3.000 | 482,618 |
| 2024-06-18 | 3.010 | 3.050 | 2.970 | 2.990 | 2.990 | 587,327 |
| 2024-06-17 | 2.890 | 3.000 | 2.890 | 2.970 | 2.970 | 693,714 |
| 2024-06-14 | 2.940 | 2.960 | 2.840 | 2.890 | 2.890 | 1,224,565 |
| 2024-06-13 | 2.910 | 3.020 | 2.870 | 2.980 | 2.980 | 1,143,513 |
| 2024-06-12 | 2.730 | 2.870 | 2.640 | 2.850 | 2.850 | 2,760,273 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.