Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 3.500 | 3.520 | 3.390 | 3.410 | 3.410 | 909,153 |
| 2022-10-10 | 3.650 | 3.650 | 3.500 | 3.500 | 3.500 | 265,740 |
| 2022-10-07 | 3.730 | 3.820 | 3.720 | 3.720 | 3.720 | 342,904 |
| 2022-10-06 | 3.680 | 3.800 | 3.660 | 3.800 | 3.800 | 596,988 |
| 2022-10-05 | 3.560 | 3.780 | 3.525 | 3.740 | 3.740 | 1,175,273 |
| 2022-10-04 | 3.460 | 3.550 | 3.430 | 3.510 | 3.510 | 1,124,906 |
| 2022-10-03 | 3.460 | 3.500 | 3.395 | 3.450 | 3.450 | 235,271 |
| 2022-09-30 | 3.410 | 3.500 | 3.360 | 3.460 | 3.460 | 1,010,634 |
| 2022-09-29 | 3.560 | 3.610 | 3.500 | 3.500 | 3.500 | 573,882 |
| 2022-09-28 | 3.420 | 3.530 | 3.370 | 3.450 | 3.450 | 794,242 |
| 2022-09-27 | 3.560 | 3.580 | 3.480 | 3.490 | 3.490 | 410,919 |
| 2022-09-26 | 3.350 | 3.620 | 3.340 | 3.580 | 3.580 | 930,191 |
| 2022-09-23 | 3.500 | 3.590 | 3.345 | 3.420 | 3.420 | 850,449 |
| 2022-09-21 | 3.570 | 3.610 | 3.540 | 3.570 | 3.570 | 327,515 |
| 2022-09-20 | 3.650 | 3.730 | 3.620 | 3.640 | 3.640 | 271,949 |
| 2022-09-19 | 3.610 | 3.710 | 3.610 | 3.660 | 3.660 | 481,440 |
| 2022-09-16 | 3.720 | 3.750 | 3.555 | 3.680 | 3.680 | 1,358,135 |
| 2022-09-15 | 4.010 | 4.040 | 3.750 | 3.770 | 3.770 | 924,099 |
| 2022-09-14 | 3.960 | 4.050 | 3.930 | 4.010 | 4.010 | 382,701 |
| 2022-09-13 | 4.080 | 4.150 | 4.050 | 4.130 | 4.130 | 636,924 |
| 2022-09-12 | 4.070 | 4.120 | 4.025 | 4.050 | 4.050 | 367,588 |
| 2022-09-09 | 4.050 | 4.120 | 4.020 | 4.030 | 4.030 | 705,341 |
| 2022-09-08 | 4.020 | 4.120 | 4.000 | 4.070 | 4.070 | 995,541 |
| 2022-09-07 | 3.940 | 4.010 | 3.910 | 3.940 | 3.940 | 571,904 |
| 2022-09-06 | 4.010 | 4.110 | 4.000 | 4.000 | 4.000 | 534,348 |
| 2022-09-05 | 4.000 | 4.080 | 3.940 | 4.040 | 4.040 | 604,821 |
| 2022-09-02 | 4.110 | 4.150 | 4.050 | 4.060 | 4.060 | 399,069 |
| 2022-09-01 | 4.120 | 4.180 | 4.100 | 4.120 | 4.120 | 741,810 |
| 2022-08-31 | 4.040 | 4.180 | 4.020 | 4.120 | 4.120 | 1,952,691 |
| 2022-08-30 | 4.050 | 4.130 | 4.035 | 4.060 | 4.060 | 700,928 |
| 2022-08-29 | 4.000 | 4.170 | 3.940 | 4.130 | 4.130 | 1,342,052 |
| 2022-08-26 | 4.280 | 4.290 | 4.080 | 4.130 | 4.130 | 1,018,314 |
| 2022-08-25 | 4.460 | 4.460 | 4.320 | 4.330 | 4.330 | 1,512,199 |
| 2022-08-24 | 4.520 | 4.580 | 4.230 | 4.420 | 4.420 | 1,939,040 |
| 2022-08-23 | 4.530 | 4.905 | 4.530 | 4.680 | 4.680 | 1,982,670 |
| 2022-08-22 | 4.720 | 4.815 | 4.640 | 4.760 | 4.760 | 344,629 |
| 2022-08-19 | 4.970 | 5.010 | 4.830 | 4.860 | 4.860 | 459,995 |
| 2022-08-18 | 5.020 | 5.040 | 4.890 | 4.950 | 4.950 | 313,914 |
| 2022-08-17 | 4.930 | 5.020 | 4.900 | 5.020 | 5.020 | 326,824 |
| 2022-08-16 | 5.100 | 5.175 | 4.950 | 5.030 | 5.030 | 359,385 |
| 2022-08-15 | 4.820 | 5.050 | 4.820 | 5.030 | 5.030 | 658,789 |
| 2022-08-12 | 4.950 | 5.010 | 4.800 | 4.800 | 4.800 | 515,079 |
| 2022-08-11 | 5.200 | 5.290 | 5.070 | 5.130 | 5.130 | 961,498 |
| 2022-08-10 | 4.980 | 5.070 | 4.870 | 5.060 | 5.060 | 667,468 |
| 2022-08-09 | 5.010 | 5.200 | 5.010 | 5.060 | 5.060 | 677,251 |
| 2022-08-08 | 4.800 | 5.000 | 4.750 | 4.980 | 4.980 | 524,375 |
| 2022-08-05 | 4.910 | 4.995 | 4.810 | 4.840 | 4.840 | 432,895 |
| 2022-08-04 | 4.850 | 4.975 | 4.810 | 4.820 | 4.820 | 764,558 |
| 2022-08-03 | 4.680 | 4.800 | 4.500 | 4.740 | 4.740 | 1,004,692 |
| 2022-08-02 | 4.610 | 4.710 | 4.590 | 4.710 | 4.710 | 1,218,365 |
| 2022-08-01 | 4.730 | 4.790 | 4.600 | 4.620 | 4.620 | 728,228 |
| 2022-07-29 | 4.790 | 4.840 | 4.670 | 4.710 | 4.710 | 811,960 |
| 2022-07-28 | 4.590 | 4.690 | 4.500 | 4.650 | 4.650 | 865,130 |
| 2022-07-27 | 4.500 | 4.530 | 4.390 | 4.480 | 4.480 | 1,417,627 |
| 2022-07-26 | 4.300 | 4.580 | 4.220 | 4.540 | 4.540 | 1,428,060 |
| 2022-07-25 | 4.850 | 4.860 | 4.150 | 4.260 | 4.260 | 2,524,241 |
| 2022-07-22 | 4.650 | 4.660 | 4.550 | 4.620 | 4.620 | 851,498 |
| 2022-07-21 | 4.510 | 4.720 | 4.500 | 4.650 | 4.650 | 878,464 |
| 2022-07-20 | 4.230 | 4.510 | 4.210 | 4.510 | 4.510 | 1,646,359 |
| 2022-07-19 | 4.070 | 4.100 | 3.965 | 4.100 | 4.100 | 358,077 |
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.