Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 4.660 | 4.760 | 4.610 | 4.620 | 4.620 | 486,522 |
| 2023-12-13 | 4.490 | 4.550 | 4.460 | 4.520 | 4.520 | 272,706 |
| 2023-12-12 | 4.390 | 4.495 | 4.360 | 4.490 | 4.490 | 636,542 |
| 2023-12-11 | 4.420 | 4.440 | 4.370 | 4.400 | 4.400 | 463,459 |
| 2023-12-08 | 4.280 | 4.405 | 4.270 | 4.390 | 4.390 | 243,430 |
| 2023-12-07 | 4.400 | 4.400 | 4.320 | 4.400 | 4.400 | 470,008 |
| 2023-12-06 | 4.270 | 4.400 | 4.240 | 4.380 | 4.380 | 568,850 |
| 2023-12-05 | 4.130 | 4.270 | 4.100 | 4.260 | 4.260 | 375,113 |
| 2023-12-04 | 4.200 | 4.260 | 4.100 | 4.170 | 4.170 | 423,054 |
| 2023-12-01 | 4.290 | 4.310 | 4.055 | 4.110 | 4.110 | 704,248 |
| 2023-11-30 | 4.380 | 4.405 | 4.310 | 4.330 | 4.330 | 810,048 |
| 2023-11-29 | 4.260 | 4.340 | 4.220 | 4.290 | 4.290 | 337,268 |
| 2023-11-28 | 4.180 | 4.280 | 4.180 | 4.250 | 4.250 | 419,673 |
| 2023-11-27 | 4.220 | 4.280 | 4.195 | 4.200 | 4.200 | 204,181 |
| 2023-11-24 | 4.230 | 4.260 | 4.190 | 4.210 | 4.210 | 187,995 |
| 2023-11-23 | 4.170 | 4.255 | 4.170 | 4.200 | 4.200 | 128,247 |
| 2023-11-22 | 4.210 | 4.270 | 4.170 | 4.200 | 4.200 | 323,132 |
| 2023-11-21 | 4.250 | 4.290 | 4.185 | 4.210 | 4.210 | 633,186 |
| 2023-11-20 | 4.320 | 4.360 | 4.230 | 4.300 | 4.300 | 257,169 |
| 2023-11-17 | 4.370 | 4.370 | 4.230 | 4.280 | 4.280 | 183,354 |
| 2023-11-16 | 4.410 | 4.410 | 4.220 | 4.240 | 4.240 | 386,521 |
| 2023-11-15 | 4.400 | 4.460 | 4.335 | 4.360 | 4.360 | 464,720 |
| 2023-11-14 | 4.190 | 4.270 | 4.160 | 4.250 | 4.250 | 332,593 |
| 2023-11-13 | 4.150 | 4.170 | 4.110 | 4.120 | 4.120 | 202,246 |
| 2023-11-10 | 4.010 | 4.160 | 4.010 | 4.150 | 4.150 | 235,885 |
| 2023-11-09 | 4.150 | 4.200 | 4.070 | 4.140 | 4.140 | 339,823 |
| 2023-11-08 | 4.130 | 4.160 | 4.110 | 4.150 | 4.150 | 698,526 |
| 2023-11-07 | 4.010 | 4.160 | 4.000 | 4.130 | 4.130 | 322,204 |
| 2023-11-06 | 3.950 | 4.080 | 3.930 | 4.030 | 4.030 | 446,888 |
| 2023-11-03 | 3.950 | 4.030 | 3.830 | 3.910 | 3.910 | 752,709 |
| 2023-11-02 | 3.920 | 3.920 | 3.860 | 3.870 | 3.870 | 1,642,629 |
| 2023-11-01 | 3.790 | 3.915 | 3.790 | 3.860 | 3.860 | 497,505 |
| 2023-10-31 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 585,459 |
| 2023-10-30 | 3.690 | 3.795 | 3.605 | 3.790 | 3.790 | 634,630 |
| 2023-10-27 | 3.800 | 3.820 | 3.730 | 3.730 | 3.730 | 325,974 |
| 2023-10-26 | 3.780 | 3.840 | 3.755 | 3.800 | 3.800 | 543,340 |
| 2023-10-25 | 3.880 | 3.880 | 3.790 | 3.820 | 3.820 | 458,693 |
| 2023-10-24 | 3.940 | 3.960 | 3.860 | 3.880 | 3.880 | 353,667 |
| 2023-10-23 | 3.820 | 3.930 | 3.790 | 3.910 | 3.910 | 320,463 |
| 2023-10-20 | 3.840 | 3.890 | 3.790 | 3.840 | 3.840 | 269,219 |
| 2023-10-19 | 3.920 | 3.970 | 3.845 | 3.940 | 3.940 | 375,092 |
| 2023-10-18 | 4.040 | 4.040 | 3.920 | 3.990 | 3.990 | 322,592 |
| 2023-10-17 | 4.040 | 4.075 | 3.970 | 3.980 | 3.980 | 159,133 |
| 2023-10-16 | 4.020 | 4.040 | 3.970 | 4.010 | 4.010 | 228,431 |
| 2023-10-13 | 4.020 | 4.130 | 4.020 | 4.050 | 4.050 | 287,134 |
| 2023-10-12 | 4.250 | 4.250 | 4.110 | 4.150 | 4.150 | 1,281,523 |
| 2023-10-11 | 4.160 | 4.195 | 3.970 | 4.140 | 4.140 | 774,182 |
| 2023-10-10 | 4.270 | 4.330 | 4.120 | 4.130 | 4.130 | 807,669 |
| 2023-10-09 | 4.050 | 4.150 | 4.010 | 4.130 | 4.130 | 446,885 |
| 2023-10-06 | 3.900 | 4.060 | 3.890 | 4.040 | 4.040 | 489,772 |
| 2023-10-05 | 3.960 | 4.010 | 3.880 | 3.960 | 3.960 | 1,025,958 |
| 2023-10-04 | 3.950 | 3.950 | 3.840 | 3.880 | 3.880 | 958,395 |
| 2023-10-03 | 4.070 | 4.110 | 3.990 | 4.030 | 4.030 | 583,344 |
| 2023-10-02 | 4.200 | 4.220 | 4.125 | 4.160 | 4.160 | 249,284 |
| 2023-09-29 | 4.140 | 4.220 | 4.135 | 4.220 | 4.220 | 249,384 |
| 2023-09-28 | 4.170 | 4.210 | 4.070 | 4.160 | 4.160 | 527,314 |
| 2023-09-27 | 4.280 | 4.300 | 4.210 | 4.230 | 4.230 | 388,779 |
| 2023-09-26 | 4.250 | 4.310 | 4.220 | 4.270 | 4.270 | 257,656 |
| 2023-09-25 | 4.190 | 4.310 | 4.140 | 4.290 | 4.290 | 606,159 |
| 2023-09-22 | 4.130 | 4.220 | 4.070 | 4.210 | 4.210 | 679,884 |
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.