Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 4.270 | 4.350 | 4.250 | 4.350 | 4.350 | 321,545 |
| 2023-01-05 | 4.410 | 4.420 | 4.310 | 4.320 | 4.320 | 438,691 |
| 2023-01-04 | 4.350 | 4.400 | 4.280 | 4.350 | 4.350 | 288,990 |
| 2023-01-03 | 4.300 | 4.300 | 4.180 | 4.240 | 4.240 | 187,189 |
| 2022-12-30 | 4.300 | 4.300 | 4.240 | 4.290 | 4.290 | 263,904 |
| 2022-12-29 | 4.290 | 4.290 | 4.200 | 4.260 | 4.260 | 297,172 |
| 2022-12-28 | 4.260 | 4.300 | 4.210 | 4.260 | 4.260 | 213,772 |
| 2022-12-23 | 4.310 | 4.380 | 4.240 | 4.300 | 4.300 | 252,112 |
| 2022-12-22 | 4.350 | 4.440 | 4.270 | 4.440 | 4.440 | 560,515 |
| 2022-12-21 | 4.260 | 4.340 | 4.210 | 4.280 | 4.280 | 527,978 |
| 2022-12-20 | 4.350 | 4.410 | 4.200 | 4.200 | 4.200 | 495,780 |
| 2022-12-19 | 4.460 | 4.500 | 4.350 | 4.350 | 4.350 | 398,210 |
| 2022-12-16 | 4.350 | 4.480 | 4.350 | 4.380 | 4.380 | 6,001,064 |
| 2022-12-15 | 4.440 | 4.550 | 4.320 | 4.350 | 4.350 | 1,237,323 |
| 2022-12-14 | 4.590 | 4.610 | 4.450 | 4.550 | 4.550 | 1,586,989 |
| 2022-12-13 | 4.450 | 4.590 | 4.320 | 4.550 | 4.550 | 2,305,272 |
| 2022-12-12 | 4.680 | 4.690 | 4.180 | 4.360 | 4.360 | 1,642,820 |
| 2022-12-09 | 4.890 | 4.890 | 4.740 | 4.840 | 4.840 | 419,211 |
| 2022-12-08 | 4.820 | 4.840 | 4.750 | 4.750 | 4.750 | 555,279 |
| 2022-12-07 | 4.710 | 4.890 | 4.680 | 4.780 | 4.780 | 707,989 |
| 2022-12-06 | 4.850 | 4.900 | 4.790 | 4.820 | 4.820 | 736,553 |
| 2022-12-05 | 4.890 | 4.900 | 4.800 | 4.890 | 4.890 | 451,794 |
| 2022-12-02 | 4.800 | 4.860 | 4.710 | 4.860 | 4.860 | 372,979 |
| 2022-12-01 | 4.880 | 4.880 | 4.690 | 4.840 | 4.840 | 335,898 |
| 2022-11-30 | 4.760 | 4.780 | 4.630 | 4.740 | 4.740 | 635,916 |
| 2022-11-29 | 4.690 | 4.880 | 4.630 | 4.880 | 4.880 | 447,230 |
| 2022-11-28 | 4.620 | 4.690 | 4.535 | 4.660 | 4.660 | 381,535 |
| 2022-11-25 | 4.290 | 4.640 | 4.260 | 4.620 | 4.620 | 841,099 |
| 2022-11-24 | 4.200 | 4.200 | 4.080 | 4.160 | 4.160 | 285,791 |
| 2022-11-23 | 4.170 | 4.190 | 4.050 | 4.170 | 4.170 | 322,167 |
| 2022-11-22 | 4.050 | 4.160 | 3.900 | 4.140 | 4.140 | 1,364,538 |
| 2022-11-21 | 4.390 | 4.470 | 3.970 | 4.020 | 4.020 | 1,851,971 |
| 2022-11-18 | 4.650 | 5.030 | 4.560 | 4.580 | 4.580 | 1,869,299 |
| 2022-11-17 | 4.390 | 4.520 | 4.390 | 4.520 | 4.520 | 1,099,840 |
| 2022-11-16 | 4.420 | 4.470 | 4.380 | 4.390 | 4.390 | 278,400 |
| 2022-11-15 | 4.460 | 4.480 | 4.420 | 4.480 | 4.480 | 369,271 |
| 2022-11-14 | 4.490 | 4.530 | 4.410 | 4.430 | 4.430 | 573,543 |
| 2022-11-11 | 4.660 | 4.750 | 4.500 | 4.590 | 4.590 | 656,810 |
| 2022-11-10 | 4.310 | 4.430 | 4.310 | 4.360 | 4.360 | 844,571 |
| 2022-11-09 | 4.290 | 4.440 | 4.290 | 4.430 | 4.430 | 294,220 |
| 2022-11-08 | 4.230 | 4.310 | 4.180 | 4.290 | 4.290 | 283,578 |
| 2022-11-07 | 4.350 | 4.350 | 4.160 | 4.230 | 4.230 | 372,080 |
| 2022-11-04 | 4.090 | 4.270 | 4.050 | 4.270 | 4.270 | 319,726 |
| 2022-11-03 | 4.050 | 4.290 | 4.030 | 4.210 | 4.210 | 556,821 |
| 2022-11-02 | 4.270 | 4.340 | 4.080 | 4.160 | 4.160 | 401,353 |
| 2022-11-01 | 4.120 | 4.270 | 4.060 | 4.270 | 4.270 | 533,869 |
| 2022-10-31 | 3.970 | 4.120 | 3.950 | 4.110 | 4.110 | 790,649 |
| 2022-10-28 | 3.800 | 3.870 | 3.800 | 3.840 | 3.840 | 195,936 |
| 2022-10-27 | 3.860 | 3.920 | 3.820 | 3.880 | 3.880 | 283,360 |
| 2022-10-26 | 3.770 | 3.820 | 3.710 | 3.810 | 3.810 | 268,930 |
| 2022-10-25 | 3.780 | 3.790 | 3.720 | 3.770 | 3.770 | 405,507 |
| 2022-10-24 | 3.690 | 3.695 | 3.620 | 3.680 | 3.680 | 160,682 |
| 2022-10-21 | 3.600 | 3.640 | 3.560 | 3.580 | 3.580 | 381,715 |
| 2022-10-20 | 3.780 | 3.780 | 3.620 | 3.620 | 3.620 | 697,451 |
| 2022-10-19 | 3.850 | 3.910 | 3.810 | 3.870 | 3.870 | 802,025 |
| 2022-10-18 | 3.670 | 3.850 | 3.670 | 3.820 | 3.820 | 449,259 |
| 2022-10-17 | 3.500 | 3.630 | 3.490 | 3.600 | 3.600 | 235,672 |
| 2022-10-14 | 3.500 | 3.640 | 3.460 | 3.610 | 3.610 | 504,655 |
| 2022-10-13 | 3.350 | 3.450 | 3.280 | 3.420 | 3.420 | 1,109,931 |
| 2022-10-12 | 3.360 | 3.430 | 3.315 | 3.390 | 3.390 | 818,896 |
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.