Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 5.100 | 5.210 | 5.030 | 5.050 | 5.050 | 1,377,305 |
| 2023-03-31 | 5.010 | 5.140 | 5.000 | 5.090 | 5.090 | 788,710 |
| 2023-03-30 | 4.970 | 5.095 | 4.920 | 4.980 | 4.980 | 1,014,171 |
| 2023-03-29 | 4.830 | 4.930 | 4.810 | 4.900 | 4.900 | 405,580 |
| 2023-03-28 | 4.800 | 4.930 | 4.800 | 4.870 | 4.870 | 466,761 |
| 2023-03-27 | 4.720 | 4.845 | 4.650 | 4.830 | 4.830 | 488,880 |
| 2023-03-24 | 4.690 | 4.720 | 4.570 | 4.680 | 4.680 | 975,398 |
| 2023-03-23 | 4.890 | 4.900 | 4.695 | 4.730 | 4.730 | 982,098 |
| 2023-03-22 | 5.040 | 5.090 | 4.890 | 5.000 | 5.000 | 878,362 |
| 2023-03-21 | 4.930 | 4.960 | 4.840 | 4.950 | 4.950 | 504,644 |
| 2023-03-20 | 4.910 | 4.980 | 4.840 | 4.890 | 4.890 | 732,449 |
| 2023-03-17 | 5.040 | 5.190 | 4.830 | 4.990 | 4.990 | 1,356,419 |
| 2023-03-16 | 4.930 | 5.030 | 4.830 | 5.020 | 5.020 | 1,507,511 |
| 2023-03-15 | 4.910 | 5.040 | 4.835 | 4.900 | 4.900 | 1,373,171 |
| 2023-03-14 | 4.900 | 4.970 | 4.750 | 4.860 | 4.860 | 1,638,152 |
| 2023-03-13 | 4.800 | 5.030 | 4.680 | 4.970 | 4.970 | 1,362,791 |
| 2023-03-10 | 4.970 | 5.030 | 4.910 | 4.930 | 4.930 | 1,192,037 |
| 2023-03-09 | 4.900 | 5.140 | 4.870 | 5.060 | 5.060 | 6,723,531 |
| 2023-03-08 | 4.460 | 4.880 | 4.450 | 4.870 | 4.870 | 5,049,254 |
| 2023-03-07 | 4.510 | 4.640 | 4.460 | 4.530 | 4.530 | 5,852,503 |
| 2023-03-06 | 4.490 | 4.510 | 4.420 | 4.440 | 4.440 | 1,472,582 |
| 2023-03-03 | 4.470 | 4.490 | 4.400 | 4.470 | 4.470 | 3,334,861 |
| 2023-03-02 | 4.450 | 4.500 | 4.380 | 4.490 | 4.490 | 683,464 |
| 2023-03-01 | 4.380 | 4.460 | 4.355 | 4.460 | 4.460 | 1,243,205 |
| 2023-02-28 | 4.480 | 4.570 | 4.400 | 4.540 | 4.540 | 1,833,967 |
| 2023-02-27 | 4.550 | 4.610 | 4.450 | 4.460 | 4.460 | 1,035,019 |
| 2023-02-24 | 4.750 | 4.780 | 4.620 | 4.650 | 4.650 | 757,082 |
| 2023-02-23 | 4.900 | 4.900 | 4.680 | 4.750 | 4.750 | 1,197,533 |
| 2023-02-22 | 4.800 | 4.840 | 4.740 | 4.740 | 4.740 | 542,423 |
| 2023-02-21 | 4.920 | 4.940 | 4.880 | 4.900 | 4.900 | 609,713 |
| 2023-02-20 | 4.960 | 4.960 | 4.820 | 4.920 | 4.920 | 748,211 |
| 2023-02-17 | 4.810 | 5.000 | 4.720 | 4.950 | 4.950 | 1,025,720 |
| 2023-02-16 | 4.760 | 4.970 | 4.730 | 4.870 | 4.870 | 1,048,482 |
| 2023-02-15 | 4.620 | 4.770 | 4.560 | 4.720 | 4.720 | 656,313 |
| 2023-02-14 | 4.550 | 4.690 | 4.510 | 4.600 | 4.600 | 1,266,824 |
| 2023-02-13 | 4.450 | 4.540 | 4.360 | 4.520 | 4.520 | 674,736 |
| 2023-02-10 | 4.500 | 4.540 | 4.410 | 4.450 | 4.450 | 366,995 |
| 2023-02-09 | 4.550 | 4.630 | 4.550 | 4.570 | 4.570 | 486,121 |
| 2023-02-08 | 4.650 | 4.680 | 4.560 | 4.600 | 4.600 | 361,730 |
| 2023-02-07 | 4.750 | 4.800 | 4.610 | 4.670 | 4.670 | 455,564 |
| 2023-02-06 | 4.800 | 4.850 | 4.740 | 4.770 | 4.770 | 365,140 |
| 2023-02-03 | 5.030 | 5.050 | 4.850 | 4.870 | 4.870 | 507,408 |
| 2023-02-02 | 4.890 | 5.000 | 4.890 | 4.960 | 4.960 | 839,222 |
| 2023-02-01 | 4.840 | 4.870 | 4.800 | 4.810 | 4.810 | 459,675 |
| 2023-01-31 | 4.880 | 4.880 | 4.740 | 4.830 | 4.830 | 429,309 |
| 2023-01-30 | 4.870 | 4.930 | 4.790 | 4.820 | 4.820 | 1,198,695 |
| 2023-01-27 | 4.850 | 4.870 | 4.760 | 4.870 | 4.870 | 555,322 |
| 2023-01-25 | 4.840 | 4.890 | 4.780 | 4.840 | 4.840 | 674,279 |
| 2023-01-24 | 4.900 | 4.920 | 4.810 | 4.870 | 4.870 | 1,168,076 |
| 2023-01-23 | 4.800 | 4.910 | 4.800 | 4.900 | 4.900 | 683,371 |
| 2023-01-20 | 4.960 | 5.050 | 4.700 | 4.780 | 4.780 | 1,097,319 |
| 2023-01-19 | 5.100 | 5.420 | 5.060 | 5.120 | 5.120 | 1,775,259 |
| 2023-01-18 | 4.640 | 4.770 | 4.610 | 4.740 | 4.740 | 571,058 |
| 2023-01-17 | 4.600 | 4.610 | 4.520 | 4.610 | 4.610 | 302,065 |
| 2023-01-16 | 4.480 | 4.620 | 4.430 | 4.620 | 4.620 | 484,346 |
| 2023-01-13 | 4.640 | 4.640 | 4.430 | 4.480 | 4.480 | 363,079 |
| 2023-01-12 | 4.560 | 4.630 | 4.520 | 4.580 | 4.580 | 826,257 |
| 2023-01-11 | 4.460 | 4.545 | 4.440 | 4.470 | 4.470 | 388,683 |
| 2023-01-10 | 4.370 | 4.450 | 4.330 | 4.430 | 4.430 | 1,603,795 |
| 2023-01-09 | 4.380 | 4.390 | 4.330 | 4.370 | 4.370 | 421,327 |
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.