Nanosonics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	2.970	3.000	2.810	2.830	2.830	1,632,692
2024-06-07	3.100	3.130	2.975	3.010	3.010	1,465,043
2024-06-06	2.950	3.120	2.950	3.100	3.100	1,481,581
2024-06-05	2.800	2.920	2.800	2.920	2.920	783,746
2024-06-04	2.800	2.835	2.755	2.790	2.790	669,581
2024-06-03	2.810	2.840	2.750	2.810	2.810	541,864
2024-05-31	2.750	2.810	2.720	2.810	2.810	1,321,459
2024-05-30	2.840	2.840	2.700	2.720	2.720	1,106,682
2024-05-29	2.840	2.895	2.830	2.850	2.850	929,154
2024-05-28	2.890	2.895	2.845	2.890	2.890	985,171
2024-05-27	2.900	2.930	2.890	2.920	2.920	401,366
2024-05-24	2.900	2.930	2.870	2.870	2.870	571,781
2024-05-23	2.920	3.010	2.920	2.970	2.970	665,147
2024-05-22	2.890	2.950	2.850	2.920	2.920	913,561
2024-05-21	2.810	2.905	2.755	2.900	2.900	1,475,393
2024-05-20	2.810	2.870	2.805	2.850	2.850	409,987
2024-05-17	2.940	2.960	2.820	2.820	2.820	557,838
2024-05-16	2.960	3.050	2.960	3.010	3.010	759,123
2024-05-15	2.980	2.990	2.900	2.900	2.900	453,992
2024-05-14	2.920	3.030	2.920	2.980	2.980	782,762
2024-05-13	2.900	2.930	2.870	2.920	2.920	414,662
2024-05-10	2.900	2.955	2.870	2.910	2.910	537,898
2024-05-09	2.940	2.990	2.925	2.930	2.930	570,917
2024-05-08	2.860	2.965	2.860	2.950	2.950	596,208
2024-05-07	2.840	2.930	2.820	2.920	2.920	851,061
2024-05-06	2.760	2.830	2.750	2.810	2.810	601,846
2024-05-03	2.830	2.850	2.740	2.740	2.740	500,339
2024-05-02	2.840	2.880	2.820	2.840	2.840	550,928
2024-05-01	2.870	2.910	2.830	2.830	2.830	567,771
2024-04-30	2.880	2.945	2.875	2.920	2.920	765,238
2024-04-29	2.790	2.920	2.790	2.920	2.920	736,549
2024-04-26	2.730	2.760	2.710	2.750	2.750	541,012
2024-04-24	2.820	2.860	2.760	2.760	2.760	491,681
2024-04-23	2.820	2.860	2.800	2.810	2.810	604,528
2024-04-22	2.710	2.820	2.710	2.810	2.810	527,814
2024-04-19	2.710	2.790	2.680	2.700	2.700	2,138,448
2024-04-18	2.800	2.870	2.780	2.780	2.780	854,199
2024-04-17	2.810	2.850	2.740	2.810	2.810	682,098
2024-04-16	2.940	2.975	2.810	2.870	2.870	1,190,312
2024-04-15	2.870	2.990	2.870	2.980	2.980	1,183,389
2024-04-12	2.850	2.890	2.850	2.880	2.880	760,336
2024-04-11	2.760	2.860	2.725	2.850	2.850	743,530
2024-04-10	2.720	2.870	2.720	2.830	2.830	1,068,184
2024-04-09	2.830	2.830	2.700	2.700	2.700	568,433
2024-04-08	2.700	2.850	2.670	2.820	2.820	9,753,149
2024-04-05	2.630	2.695	2.620	2.670	2.670	2,101,415
2024-04-04	2.690	2.700	2.635	2.640	2.640	539,032
2024-04-03	2.750	2.750	2.660	2.670	2.670	1,340,878
2024-04-02	2.750	2.805	2.710	2.780	2.780	772,688
2024-03-28	2.760	2.760	2.715	2.750	2.750	1,134,162
2024-03-27	2.680	2.755	2.680	2.740	2.740	544,249
2024-03-26	2.670	2.735	2.640	2.710	2.710	1,403,626
2024-03-25	2.650	2.735	2.650	2.680	2.680	1,506,399
2024-03-22	2.680	2.720	2.665	2.670	2.670	568,097
2024-03-21	2.690	2.730	2.670	2.710	2.710	1,036,759
2024-03-20	2.700	2.700	2.630	2.680	2.680	1,107,463
2024-03-19	2.750	2.770	2.650	2.670	2.670	1,241,767
2024-03-18	2.770	2.815	2.750	2.760	2.760	1,947,591
2024-03-15	2.780	2.800	2.700	2.770	2.770	2,113,983
2024-03-14	2.860	2.860	2.810	2.830	2.830	648,674

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.