Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 4.700 | 4.810 | 4.670 | 4.740 | 4.740 | 446,705 |
| 2023-06-29 | 4.720 | 4.770 | 4.660 | 4.730 | 4.730 | 356,968 |
| 2023-06-28 | 4.650 | 4.750 | 4.590 | 4.680 | 4.680 | 348,960 |
| 2023-06-27 | 4.650 | 4.660 | 4.580 | 4.660 | 4.660 | 517,369 |
| 2023-06-26 | 4.550 | 4.650 | 4.550 | 4.650 | 4.650 | 374,914 |
| 2023-06-23 | 4.680 | 4.680 | 4.550 | 4.590 | 4.590 | 439,301 |
| 2023-06-22 | 4.760 | 4.760 | 4.620 | 4.650 | 4.650 | 484,616 |
| 2023-06-21 | 4.750 | 4.840 | 4.730 | 4.790 | 4.790 | 553,359 |
| 2023-06-20 | 4.640 | 4.710 | 4.570 | 4.710 | 4.710 | 876,695 |
| 2023-06-19 | 4.710 | 4.710 | 4.580 | 4.610 | 4.610 | 1,144,799 |
| 2023-06-16 | 4.750 | 4.810 | 4.600 | 4.630 | 4.630 | 761,099 |
| 2023-06-15 | 4.750 | 4.770 | 4.620 | 4.700 | 4.700 | 831,879 |
| 2023-06-14 | 4.840 | 4.840 | 4.640 | 4.700 | 4.700 | 1,118,136 |
| 2023-06-13 | 4.600 | 4.890 | 4.550 | 4.770 | 4.770 | 942,227 |
| 2023-06-09 | 4.660 | 4.755 | 4.590 | 4.620 | 4.620 | 837,977 |
| 2023-06-08 | 4.730 | 4.850 | 4.670 | 4.680 | 4.680 | 765,495 |
| 2023-06-07 | 4.980 | 5.000 | 4.880 | 4.900 | 4.900 | 918,435 |
| 2023-06-06 | 5.100 | 5.170 | 4.980 | 4.980 | 4.980 | 1,103,842 |
| 2023-06-05 | 5.150 | 5.260 | 5.080 | 5.200 | 5.200 | 403,916 |
| 2023-06-02 | 5.170 | 5.290 | 5.120 | 5.120 | 5.120 | 501,166 |
| 2023-06-01 | 5.090 | 5.250 | 5.000 | 5.170 | 5.170 | 746,465 |
| 2023-05-31 | 5.050 | 5.075 | 4.960 | 5.020 | 5.020 | 862,900 |
| 2023-05-30 | 5.070 | 5.240 | 5.060 | 5.080 | 5.080 | 372,970 |
| 2023-05-29 | 5.210 | 5.210 | 5.060 | 5.090 | 5.090 | 312,451 |
| 2023-05-26 | 5.090 | 5.160 | 5.050 | 5.140 | 5.140 | 370,352 |
| 2023-05-25 | 5.100 | 5.200 | 5.090 | 5.170 | 5.170 | 806,027 |
| 2023-05-24 | 5.190 | 5.260 | 5.160 | 5.160 | 5.160 | 418,897 |
| 2023-05-23 | 5.400 | 5.450 | 5.280 | 5.290 | 5.290 | 398,542 |
| 2023-05-22 | 5.250 | 5.410 | 5.160 | 5.400 | 5.400 | 886,784 |
| 2023-05-19 | 5.280 | 5.280 | 5.160 | 5.250 | 5.250 | 334,813 |
| 2023-05-18 | 5.270 | 5.280 | 5.150 | 5.210 | 5.210 | 460,608 |
| 2023-05-17 | 5.140 | 5.300 | 5.130 | 5.200 | 5.200 | 477,312 |
| 2023-05-16 | 5.090 | 5.310 | 5.000 | 5.230 | 5.230 | 735,587 |
| 2023-05-15 | 5.430 | 5.430 | 4.980 | 5.100 | 5.100 | 2,226,975 |
| 2023-05-12 | 5.440 | 5.630 | 5.420 | 5.600 | 5.600 | 849,362 |
| 2023-05-11 | 5.430 | 5.440 | 5.360 | 5.400 | 5.400 | 882,495 |
| 2023-05-10 | 5.330 | 5.450 | 5.330 | 5.380 | 5.380 | 400,313 |
| 2023-05-09 | 5.390 | 5.440 | 5.255 | 5.390 | 5.390 | 714,450 |
| 2023-05-08 | 5.420 | 5.540 | 5.365 | 5.390 | 5.390 | 1,580,690 |
| 2023-05-05 | 5.380 | 5.500 | 5.370 | 5.420 | 5.420 | 491,944 |
| 2023-05-04 | 5.330 | 5.440 | 5.240 | 5.370 | 5.370 | 673,946 |
| 2023-05-03 | 5.480 | 5.570 | 5.420 | 5.470 | 5.470 | 398,350 |
| 2023-05-02 | 5.580 | 5.670 | 5.490 | 5.510 | 5.510 | 397,901 |
| 2023-05-01 | 5.730 | 5.730 | 5.540 | 5.540 | 5.540 | 638,852 |
| 2023-04-28 | 5.650 | 5.770 | 5.590 | 5.700 | 5.700 | 772,060 |
| 2023-04-27 | 5.530 | 5.800 | 5.530 | 5.650 | 5.650 | 1,195,263 |
| 2023-04-26 | 5.500 | 5.640 | 5.480 | 5.510 | 5.510 | 1,072,688 |
| 2023-04-24 | 5.220 | 5.630 | 5.210 | 5.560 | 5.560 | 1,353,372 |
| 2023-04-21 | 5.060 | 5.220 | 5.060 | 5.170 | 5.170 | 932,373 |
| 2023-04-20 | 5.190 | 5.190 | 5.060 | 5.090 | 5.090 | 578,689 |
| 2023-04-19 | 5.120 | 5.180 | 5.060 | 5.140 | 5.140 | 503,585 |
| 2023-04-18 | 5.200 | 5.220 | 5.075 | 5.170 | 5.170 | 2,325,700 |
| 2023-04-17 | 5.250 | 5.260 | 5.170 | 5.220 | 5.220 | 620,722 |
| 2023-04-14 | 5.410 | 5.450 | 5.200 | 5.220 | 5.220 | 762,460 |
| 2023-04-13 | 5.230 | 5.320 | 5.220 | 5.310 | 5.310 | 394,161 |
| 2023-04-12 | 5.290 | 5.290 | 5.165 | 5.240 | 5.240 | 1,078,801 |
| 2023-04-11 | 5.150 | 5.380 | 5.130 | 5.290 | 5.290 | 1,250,722 |
| 2023-04-06 | 5.170 | 5.200 | 5.080 | 5.140 | 5.140 | 1,221,473 |
| 2023-04-05 | 5.200 | 5.210 | 5.020 | 5.100 | 5.100 | 1,195,713 |
| 2023-04-04 | 5.050 | 5.150 | 4.980 | 5.130 | 5.130 | 653,457 |
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.