Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 4.260 | 4.270 | 4.175 | 4.250 | 4.250 | 780,479 |
| 2023-09-20 | 4.320 | 4.340 | 4.255 | 4.310 | 4.310 | 822,324 |
| 2023-09-19 | 4.280 | 4.370 | 4.280 | 4.370 | 4.370 | 561,858 |
| 2023-09-18 | 4.250 | 4.315 | 4.205 | 4.260 | 4.260 | 975,630 |
| 2023-09-15 | 4.400 | 4.430 | 4.315 | 4.370 | 4.370 | 1,349,034 |
| 2023-09-14 | 4.310 | 4.370 | 4.250 | 4.300 | 4.300 | 634,091 |
| 2023-09-13 | 4.350 | 4.370 | 4.245 | 4.320 | 4.320 | 1,585,637 |
| 2023-09-12 | 4.320 | 4.400 | 4.310 | 4.360 | 4.360 | 498,722 |
| 2023-09-11 | 4.270 | 4.340 | 4.220 | 4.310 | 4.310 | 514,364 |
| 2023-09-08 | 4.240 | 4.300 | 4.200 | 4.290 | 4.290 | 513,418 |
| 2023-09-07 | 4.270 | 4.290 | 4.210 | 4.260 | 4.260 | 871,488 |
| 2023-09-06 | 4.200 | 4.380 | 4.200 | 4.270 | 4.270 | 681,453 |
| 2023-09-05 | 4.230 | 4.340 | 4.190 | 4.280 | 4.280 | 511,028 |
| 2023-09-04 | 4.170 | 4.300 | 4.160 | 4.250 | 4.250 | 525,725 |
| 2023-09-01 | 4.230 | 4.280 | 4.110 | 4.150 | 4.150 | 573,799 |
| 2023-08-31 | 4.260 | 4.265 | 4.105 | 4.190 | 4.190 | 981,760 |
| 2023-08-30 | 4.230 | 4.280 | 4.150 | 4.270 | 4.270 | 730,661 |
| 2023-08-29 | 4.090 | 4.205 | 4.040 | 4.120 | 4.120 | 4,022,534 |
| 2023-08-28 | 4.250 | 4.260 | 4.040 | 4.110 | 4.110 | 952,055 |
| 2023-08-25 | 4.080 | 4.230 | 4.030 | 4.200 | 4.200 | 887,649 |
| 2023-08-24 | 4.120 | 4.255 | 4.100 | 4.170 | 4.170 | 1,063,565 |
| 2023-08-23 | 4.400 | 4.460 | 4.030 | 4.100 | 4.100 | 5,014,412 |
| 2023-08-22 | 4.850 | 4.850 | 4.340 | 4.500 | 4.500 | 5,031,867 |
| 2023-08-21 | 4.740 | 4.860 | 4.700 | 4.730 | 4.730 | 818,619 |
| 2023-08-18 | 4.450 | 4.730 | 4.400 | 4.710 | 4.710 | 825,761 |
| 2023-08-17 | 4.620 | 4.630 | 4.340 | 4.590 | 4.590 | 769,723 |
| 2023-08-16 | 4.690 | 4.880 | 4.670 | 4.690 | 4.690 | 773,133 |
| 2023-08-15 | 4.880 | 4.900 | 4.740 | 4.770 | 4.770 | 444,444 |
| 2023-08-14 | 4.900 | 4.950 | 4.860 | 4.890 | 4.890 | 683,538 |
| 2023-08-11 | 4.880 | 5.000 | 4.870 | 4.970 | 4.970 | 783,795 |
| 2023-08-10 | 4.810 | 4.920 | 4.800 | 4.880 | 4.880 | 806,929 |
| 2023-08-09 | 4.650 | 4.900 | 4.650 | 4.840 | 4.840 | 962,008 |
| 2023-08-08 | 4.600 | 4.700 | 4.590 | 4.660 | 4.660 | 662,047 |
| 2023-08-07 | 4.750 | 4.760 | 4.560 | 4.630 | 4.630 | 515,970 |
| 2023-08-04 | 4.600 | 4.800 | 4.600 | 4.790 | 4.790 | 602,965 |
| 2023-08-03 | 4.560 | 4.680 | 4.510 | 4.680 | 4.680 | 819,993 |
| 2023-08-02 | 4.710 | 4.750 | 4.640 | 4.650 | 4.650 | 650,343 |
| 2023-08-01 | 4.720 | 4.800 | 4.710 | 4.780 | 4.780 | 194,425 |
| 2023-07-31 | 4.770 | 4.830 | 4.700 | 4.730 | 4.730 | 614,198 |
| 2023-07-28 | 4.780 | 4.795 | 4.710 | 4.740 | 4.740 | 613,875 |
| 2023-07-27 | 4.720 | 4.810 | 4.680 | 4.800 | 4.800 | 869,928 |
| 2023-07-26 | 4.710 | 4.755 | 4.650 | 4.700 | 4.700 | 320,509 |
| 2023-07-25 | 4.790 | 4.820 | 4.645 | 4.700 | 4.700 | 560,439 |
| 2023-07-24 | 4.750 | 4.810 | 4.720 | 4.760 | 4.760 | 306,563 |
| 2023-07-21 | 4.830 | 4.830 | 4.630 | 4.770 | 4.770 | 724,251 |
| 2023-07-20 | 4.850 | 4.930 | 4.810 | 4.830 | 4.830 | 393,430 |
| 2023-07-19 | 4.880 | 4.880 | 4.770 | 4.820 | 4.820 | 377,587 |
| 2023-07-18 | 4.880 | 4.890 | 4.740 | 4.820 | 4.820 | 217,458 |
| 2023-07-17 | 4.790 | 4.865 | 4.710 | 4.840 | 4.840 | 365,567 |
| 2023-07-14 | 4.790 | 4.790 | 4.630 | 4.750 | 4.750 | 629,577 |
| 2023-07-13 | 4.650 | 4.800 | 4.580 | 4.760 | 4.760 | 689,219 |
| 2023-07-12 | 4.650 | 4.650 | 4.540 | 4.550 | 4.550 | 269,337 |
| 2023-07-11 | 4.620 | 4.640 | 4.550 | 4.640 | 4.640 | 507,251 |
| 2023-07-10 | 4.590 | 4.590 | 4.515 | 4.560 | 4.560 | 1,549,982 |
| 2023-07-07 | 4.500 | 4.600 | 4.450 | 4.540 | 4.540 | 782,614 |
| 2023-07-06 | 4.780 | 4.830 | 4.590 | 4.610 | 4.610 | 376,527 |
| 2023-07-05 | 4.790 | 4.870 | 4.780 | 4.840 | 4.840 | 598,460 |
| 2023-07-04 | 4.710 | 4.830 | 4.690 | 4.810 | 4.810 | 445,734 |
| 2023-07-03 | 4.800 | 4.800 | 4.600 | 4.720 | 4.720 | 605,008 |
| 2023-06-30 | 4.700 | 4.810 | 4.670 | 4.740 | 4.740 | 446,705 |
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.