Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.980 | 3.030 | 2.940 | 2.990 | 2.990 | 249,341 |
| 2026-07-24 | 2.990 | 3.000 | 2.940 | 2.980 | 2.980 | 277,594 |
| 2026-07-23 | 3.000 | 3.040 | 2.970 | 3.020 | 3.020 | 257,843 |
| 2026-07-22 | 3.030 | 3.035 | 2.980 | 3.030 | 3.030 | 169,559 |
| 2026-07-21 | 3.100 | 3.110 | 3.030 | 3.050 | 3.050 | 210,267 |
| 2026-07-20 | 3.150 | 3.160 | 3.080 | 3.090 | 3.090 | 1,174,286 |
| 2026-07-17 | 3.270 | 3.280 | 3.120 | 3.150 | 3.150 | 433,740 |
| 2026-07-16 | 3.210 | 3.270 | 3.195 | 3.270 | 3.270 | 258,100 |
| 2026-07-15 | 3.230 | 3.230 | 3.155 | 3.210 | 3.210 | 676,191 |
| 2026-07-14 | 3.230 | 3.250 | 3.200 | 3.220 | 3.220 | 153,938 |
| 2026-07-13 | 3.220 | 3.280 | 3.200 | 3.230 | 3.230 | 256,554 |
| 2026-07-10 | 3.340 | 3.340 | 3.240 | 3.240 | 3.240 | 236,844 |
| 2026-07-09 | 3.300 | 3.370 | 3.260 | 3.350 | 3.350 | 229,715 |
| 2026-07-08 | 3.350 | 3.370 | 3.290 | 3.300 | 3.300 | 240,152 |
| 2026-07-07 | 3.460 | 3.460 | 3.320 | 3.370 | 3.370 | 262,817 |
| 2026-07-06 | 3.360 | 3.480 | 3.320 | 3.430 | 3.430 | 512,931 |
| 2026-07-03 | 3.300 | 3.370 | 3.270 | 3.350 | 3.350 | 292,227 |
| 2026-07-02 | 3.220 | 3.300 | 3.200 | 3.270 | 3.270 | 504,606 |
| 2026-07-01 | 3.400 | 3.400 | 3.210 | 3.260 | 3.260 | 554,728 |
| 2026-06-30 | 3.250 | 3.345 | 3.200 | 3.330 | 3.330 | 956,793 |
| 2026-06-29 | 3.200 | 3.290 | 3.185 | 3.250 | 3.250 | 688,560 |
| 2026-06-26 | 3.260 | 3.310 | 3.180 | 3.220 | 3.220 | 390,875 |
| 2026-06-25 | 3.250 | 3.300 | 3.230 | 3.280 | 3.280 | 251,292 |
| 2026-06-24 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 214,298 |
| 2026-06-23 | 3.300 | 3.310 | 3.215 | 3.250 | 3.250 | 389,392 |
| 2026-06-22 | 3.330 | 3.370 | 3.260 | 3.310 | 3.310 | 248,049 |
| 2026-06-19 | 3.220 | 3.310 | 3.195 | 3.310 | 3.310 | 524,032 |
| 2026-06-18 | 3.190 | 3.260 | 3.160 | 3.220 | 3.220 | 1,011,067 |
| 2026-06-17 | 3.180 | 3.220 | 3.110 | 3.190 | 3.190 | 971,262 |
| 2026-06-16 | 3.240 | 3.240 | 3.140 | 3.200 | 3.200 | 625,448 |
| 2026-06-15 | 3.330 | 3.330 | 3.190 | 3.240 | 3.240 | 698,170 |
| 2026-06-12 | 3.350 | 3.390 | 3.290 | 3.320 | 3.320 | 817,554 |
| 2026-06-11 | 3.350 | 3.390 | 3.280 | 3.320 | 3.320 | 799,957 |
| 2026-06-10 | 3.270 | 3.460 | 3.270 | 3.370 | 3.370 | 546,683 |
| 2026-06-09 | 3.160 | 3.320 | 3.105 | 3.300 | 3.300 | 1,668,412 |
| 2026-06-05 | 3.150 | 3.250 | 3.140 | 3.180 | 3.180 | 635,324 |
| 2026-06-04 | 3.100 | 3.200 | 3.080 | 3.100 | 3.100 | 573,170 |
| 2026-06-03 | 3.170 | 3.180 | 3.100 | 3.160 | 3.160 | 479,932 |
| 2026-06-02 | 3.260 | 3.270 | 3.170 | 3.200 | 3.200 | 2,399,870 |
| 2026-06-01 | 3.160 | 3.280 | 3.160 | 3.260 | 3.260 | 460,601 |
| 2026-05-29 | 3.220 | 3.240 | 3.145 | 3.160 | 3.160 | 1,035,256 |
| 2026-05-28 | 3.290 | 3.290 | 3.190 | 3.190 | 3.190 | 379,830 |
| 2026-05-27 | 3.100 | 3.270 | 3.100 | 3.240 | 3.240 | 1,958,997 |
| 2026-05-26 | 3.120 | 3.120 | 3.050 | 3.100 | 3.100 | 1,495,219 |
| 2026-05-25 | 3.340 | 3.340 | 2.960 | 3.090 | 3.090 | 2,533,114 |
| 2026-05-22 | 3.360 | 3.420 | 3.210 | 3.290 | 3.290 | 3,033,816 |
| 2026-05-21 | 3.390 | 3.400 | 3.320 | 3.360 | 3.360 | 310,845 |
| 2026-05-20 | 3.350 | 3.380 | 3.310 | 3.350 | 3.350 | 168,549 |
| 2026-05-19 | 3.330 | 3.420 | 3.270 | 3.330 | 3.330 | 341,355 |
| 2026-05-18 | 3.490 | 3.490 | 3.310 | 3.330 | 3.330 | 161,546 |
| 2026-05-15 | 3.390 | 3.470 | 3.380 | 3.470 | 3.470 | 249,662 |
| 2026-05-14 | 3.310 | 3.380 | 3.310 | 3.340 | 3.340 | 366,957 |
| 2026-05-13 | 3.330 | 3.370 | 3.240 | 3.330 | 3.330 | 338,964 |
| 2026-05-12 | 3.310 | 3.340 | 3.230 | 3.260 | 3.260 | 302,026 |
| 2026-05-11 | 3.360 | 3.360 | 3.250 | 3.310 | 3.310 | 266,405 |
| 2026-05-08 | 3.320 | 3.410 | 3.310 | 3.400 | 3.400 | 472,871 |
| 2026-05-07 | 3.310 | 3.460 | 3.220 | 3.350 | 3.350 | 727,359 |
| 2026-05-06 | 3.250 | 3.290 | 3.240 | 3.260 | 3.260 | 386,478 |
| 2026-05-05 | 3.320 | 3.330 | 3.240 | 3.250 | 3.250 | 318,368 |
| 2026-05-04 | 3.360 | 3.400 | 3.320 | 3.320 | 3.320 | 288,577 |
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.