Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 4.070 | 4.110 | 3.990 | 4.100 | 4.100 | 453,537 |
| 2022-07-15 | 4.010 | 4.050 | 3.900 | 4.000 | 4.000 | 689,998 |
| 2022-07-14 | 3.850 | 4.020 | 3.830 | 4.020 | 4.020 | 484,354 |
| 2022-07-13 | 3.950 | 3.965 | 3.870 | 3.890 | 3.890 | 2,334,782 |
| 2022-07-12 | 3.960 | 4.000 | 3.830 | 3.850 | 3.850 | 392,898 |
| 2022-07-11 | 3.750 | 3.870 | 3.730 | 3.820 | 3.820 | 592,085 |
| 2022-07-08 | 3.910 | 3.940 | 3.720 | 3.860 | 3.860 | 343,753 |
| 2022-07-07 | 3.960 | 3.965 | 3.870 | 3.900 | 3.900 | 832,784 |
| 2022-07-06 | 3.610 | 3.980 | 3.600 | 3.960 | 3.960 | 1,794,226 |
| 2022-07-05 | 3.550 | 3.620 | 3.540 | 3.590 | 3.590 | 226,838 |
| 2022-07-04 | 3.530 | 3.600 | 3.510 | 3.570 | 3.570 | 762,232 |
| 2022-07-01 | 3.400 | 3.510 | 3.400 | 3.430 | 3.430 | 652,216 |
| 2022-06-30 | 3.470 | 3.520 | 3.360 | 3.360 | 3.360 | 579,053 |
| 2022-06-29 | 3.400 | 3.450 | 3.330 | 3.420 | 3.420 | 552,128 |
| 2022-06-28 | 3.440 | 3.580 | 3.370 | 3.520 | 3.520 | 1,125,525 |
| 2022-06-27 | 3.450 | 3.570 | 3.340 | 3.500 | 3.500 | 1,348,674 |
| 2022-06-24 | 3.010 | 3.390 | 3.010 | 3.360 | 3.360 | 1,548,283 |
| 2022-06-23 | 3.130 | 3.130 | 2.990 | 3.000 | 3.000 | 725,041 |
| 2022-06-22 | 3.050 | 3.120 | 3.050 | 3.090 | 3.090 | 810,859 |
| 2022-06-21 | 3.040 | 3.140 | 3.020 | 3.100 | 3.100 | 937,333 |
| 2022-06-20 | 3.030 | 3.045 | 2.990 | 3.020 | 3.020 | 747,407 |
| 2022-06-17 | 2.890 | 3.020 | 2.870 | 2.970 | 2.970 | 931,157 |
| 2022-06-16 | 2.970 | 3.060 | 2.960 | 2.970 | 2.970 | 737,426 |
| 2022-06-15 | 3.000 | 3.030 | 2.950 | 2.990 | 2.990 | 617,272 |
| 2022-06-14 | 3.090 | 3.090 | 3.010 | 3.090 | 3.090 | 781,785 |
| 2022-06-10 | 3.300 | 3.300 | 3.220 | 3.240 | 3.240 | 344,431 |
| 2022-06-09 | 3.360 | 3.405 | 3.310 | 3.320 | 3.320 | 317,197 |
| 2022-06-08 | 3.390 | 3.435 | 3.370 | 3.390 | 3.390 | 460,523 |
| 2022-06-07 | 3.430 | 3.450 | 3.330 | 3.380 | 3.380 | 756,934 |
| 2022-06-06 | 3.450 | 3.490 | 3.400 | 3.460 | 3.460 | 400,058 |
| 2022-06-03 | 3.550 | 3.570 | 3.470 | 3.500 | 3.500 | 584,691 |
| 2022-06-02 | 3.600 | 3.620 | 3.430 | 3.500 | 3.500 | 1,602,285 |
| 2022-06-01 | 3.900 | 3.900 | 3.680 | 3.700 | 3.700 | 583,426 |
| 2022-05-31 | 3.900 | 3.910 | 3.775 | 3.830 | 3.830 | 622,952 |
| 2022-05-30 | 3.750 | 3.870 | 3.690 | 3.860 | 3.860 | 486,414 |
| 2022-05-27 | 3.670 | 3.700 | 3.610 | 3.670 | 3.670 | 594,534 |
| 2022-05-26 | 3.870 | 3.890 | 3.640 | 3.650 | 3.650 | 706,670 |
| 2022-05-25 | 3.920 | 3.920 | 3.740 | 3.870 | 3.870 | 1,834,632 |
| 2022-05-24 | 3.730 | 3.800 | 3.690 | 3.800 | 3.800 | 563,515 |
| 2022-05-23 | 3.740 | 3.820 | 3.730 | 3.810 | 3.810 | 525,349 |
| 2022-05-20 | 3.600 | 3.790 | 3.600 | 3.730 | 3.730 | 302,600 |
| 2022-05-19 | 3.600 | 3.750 | 3.600 | 3.680 | 3.680 | 827,969 |
| 2022-05-18 | 3.640 | 3.750 | 3.640 | 3.700 | 3.700 | 434,093 |
| 2022-05-17 | 3.580 | 3.680 | 3.580 | 3.660 | 3.660 | 387,397 |
| 2022-05-16 | 3.720 | 3.830 | 3.700 | 3.750 | 3.750 | 540,558 |
| 2022-05-13 | 3.560 | 3.680 | 3.520 | 3.680 | 3.680 | 540,196 |
| 2022-05-12 | 3.600 | 3.680 | 3.520 | 3.560 | 3.560 | 527,554 |
| 2022-05-11 | 3.500 | 3.720 | 3.500 | 3.720 | 3.720 | 625,815 |
| 2022-05-10 | 3.370 | 3.550 | 3.330 | 3.530 | 3.530 | 1,048,569 |
| 2022-05-09 | 3.500 | 3.540 | 3.360 | 3.400 | 3.400 | 712,159 |
| 2022-05-06 | 3.650 | 3.650 | 3.460 | 3.580 | 3.580 | 1,233,105 |
| 2022-05-05 | 3.810 | 3.820 | 3.680 | 3.690 | 3.690 | 669,005 |
| 2022-05-04 | 3.900 | 3.900 | 3.720 | 3.760 | 3.760 | 559,564 |
| 2022-05-03 | 3.910 | 4.040 | 3.840 | 3.850 | 3.850 | 836,504 |
| 2022-05-02 | 3.950 | 3.980 | 3.880 | 3.920 | 3.920 | 914,800 |
| 2022-04-29 | 3.890 | 4.020 | 3.860 | 4.020 | 4.020 | 553,108 |
| 2022-04-28 | 3.830 | 3.950 | 3.830 | 3.870 | 3.870 | 558,260 |
| 2022-04-27 | 3.900 | 3.940 | 3.790 | 3.910 | 3.910 | 816,214 |
| 2022-04-26 | 3.930 | 3.980 | 3.870 | 3.910 | 3.910 | 649,847 |
| 2022-04-22 | 4.050 | 4.050 | 3.960 | 3.980 | 3.980 | 341,759 |
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.