Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 2.820 | 2.880 | 2.795 | 2.860 | 2.860 | 556,656 |
| 2024-03-12 | 2.800 | 2.875 | 2.800 | 2.840 | 2.840 | 616,130 |
| 2024-03-11 | 2.830 | 2.830 | 2.780 | 2.810 | 2.810 | 749,052 |
| 2024-03-08 | 2.750 | 2.850 | 2.720 | 2.830 | 2.830 | 885,785 |
| 2024-03-07 | 2.730 | 2.750 | 2.680 | 2.740 | 2.740 | 1,040,204 |
| 2024-03-06 | 2.800 | 2.810 | 2.710 | 2.730 | 2.730 | 1,518,551 |
| 2024-03-05 | 2.790 | 2.860 | 2.740 | 2.860 | 2.860 | 1,208,593 |
| 2024-03-04 | 2.770 | 2.825 | 2.720 | 2.770 | 2.770 | 959,267 |
| 2024-03-01 | 2.750 | 2.770 | 2.670 | 2.770 | 2.770 | 1,083,296 |
| 2024-02-29 | 2.670 | 2.750 | 2.590 | 2.730 | 2.730 | 6,116,874 |
| 2024-02-28 | 2.750 | 2.780 | 2.680 | 2.700 | 2.700 | 1,368,061 |
| 2024-02-27 | 2.680 | 2.920 | 2.680 | 2.740 | 2.740 | 7,249,707 |
| 2024-02-26 | 3.190 | 3.250 | 2.630 | 2.630 | 2.630 | 6,005,314 |
| 2024-02-23 | 3.080 | 3.170 | 3.030 | 3.130 | 3.130 | 966,950 |
| 2024-02-22 | 2.990 | 3.125 | 2.980 | 3.090 | 3.090 | 986,266 |
| 2024-02-21 | 2.990 | 3.030 | 2.985 | 2.990 | 2.990 | 1,228,416 |
| 2024-02-20 | 3.000 | 3.035 | 2.950 | 3.000 | 3.000 | 477,510 |
| 2024-02-19 | 2.990 | 3.040 | 2.940 | 3.000 | 3.000 | 602,908 |
| 2024-02-16 | 3.010 | 3.030 | 2.970 | 2.980 | 2.980 | 583,069 |
| 2024-02-15 | 2.920 | 3.010 | 2.910 | 3.000 | 3.000 | 883,827 |
| 2024-02-14 | 2.890 | 2.930 | 2.885 | 2.920 | 2.920 | 498,477 |
| 2024-02-13 | 2.930 | 2.940 | 2.890 | 2.910 | 2.910 | 674,518 |
| 2024-02-12 | 2.940 | 3.000 | 2.910 | 2.920 | 2.920 | 679,142 |
| 2024-02-09 | 2.960 | 2.970 | 2.910 | 2.940 | 2.940 | 633,313 |
| 2024-02-08 | 2.990 | 3.010 | 2.930 | 2.960 | 2.960 | 476,923 |
| 2024-02-07 | 2.910 | 3.010 | 2.910 | 2.990 | 2.990 | 921,421 |
| 2024-02-06 | 2.910 | 2.965 | 2.870 | 2.890 | 2.890 | 847,819 |
| 2024-02-05 | 2.920 | 2.990 | 2.910 | 2.950 | 2.950 | 618,311 |
| 2024-02-02 | 2.930 | 2.950 | 2.890 | 2.950 | 2.950 | 1,045,747 |
| 2024-02-01 | 2.920 | 2.980 | 2.890 | 2.900 | 2.900 | 1,558,823 |
| 2024-01-31 | 2.910 | 2.980 | 2.880 | 2.980 | 2.980 | 2,996,294 |
| 2024-01-30 | 2.960 | 2.990 | 2.900 | 2.940 | 2.940 | 1,404,682 |
| 2024-01-29 | 3.040 | 3.100 | 2.880 | 2.970 | 2.970 | 1,811,720 |
| 2024-01-25 | 2.940 | 3.150 | 2.910 | 3.040 | 3.040 | 3,588,254 |
| 2024-01-24 | 3.050 | 3.110 | 2.760 | 2.910 | 2.910 | 9,195,392 |
| 2024-01-23 | 4.300 | 4.450 | 4.280 | 4.370 | 4.370 | 314,482 |
| 2024-01-22 | 4.300 | 4.370 | 4.250 | 4.300 | 4.300 | 379,050 |
| 2024-01-19 | 4.200 | 4.310 | 4.190 | 4.270 | 4.270 | 838,608 |
| 2024-01-18 | 4.140 | 4.150 | 4.085 | 4.120 | 4.120 | 335,091 |
| 2024-01-17 | 4.120 | 4.190 | 4.070 | 4.140 | 4.140 | 295,511 |
| 2024-01-16 | 4.060 | 4.150 | 4.045 | 4.130 | 4.130 | 453,195 |
| 2024-01-15 | 4.130 | 4.140 | 4.100 | 4.130 | 4.130 | 62,903 |
| 2024-01-12 | 4.200 | 4.220 | 4.150 | 4.160 | 4.160 | 246,358 |
| 2024-01-11 | 4.230 | 4.240 | 4.140 | 4.240 | 4.240 | 678,698 |
| 2024-01-10 | 4.240 | 4.260 | 4.140 | 4.160 | 4.160 | 403,324 |
| 2024-01-09 | 4.290 | 4.300 | 4.150 | 4.160 | 4.160 | 244,502 |
| 2024-01-08 | 4.280 | 4.290 | 4.090 | 4.110 | 4.110 | 448,378 |
| 2024-01-05 | 4.410 | 4.420 | 4.320 | 4.320 | 4.320 | 304,770 |
| 2024-01-04 | 4.290 | 4.360 | 4.260 | 4.320 | 4.320 | 363,394 |
| 2024-01-03 | 4.250 | 4.350 | 4.230 | 4.280 | 4.280 | 309,307 |
| 2024-01-02 | 4.410 | 4.435 | 4.320 | 4.340 | 4.340 | 206,087 |
| 2023-12-29 | 4.440 | 4.445 | 4.370 | 4.400 | 4.400 | 149,638 |
| 2023-12-28 | 4.450 | 4.450 | 4.390 | 4.440 | 4.440 | 134,386 |
| 2023-12-27 | 4.430 | 4.470 | 4.350 | 4.400 | 4.400 | 169,834 |
| 2023-12-22 | 4.370 | 4.405 | 4.320 | 4.360 | 4.360 | 128,211 |
| 2023-12-21 | 4.480 | 4.490 | 4.340 | 4.370 | 4.370 | 594,074 |
| 2023-12-20 | 4.590 | 4.590 | 4.420 | 4.490 | 4.490 | 590,422 |
| 2023-12-19 | 4.550 | 4.550 | 4.480 | 4.550 | 4.550 | 318,125 |
| 2023-12-18 | 4.450 | 4.530 | 4.445 | 4.480 | 4.480 | 275,518 |
| 2023-12-15 | 4.660 | 4.660 | 4.530 | 4.530 | 4.530 | 702,510 |
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.