Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 4.000 | 4.060 | 3.940 | 4.060 | 4.060 | 319,140 |
| 2022-04-20 | 3.900 | 3.990 | 3.890 | 3.960 | 3.960 | 775,566 |
| 2022-04-19 | 3.790 | 3.930 | 3.790 | 3.900 | 3.900 | 255,461 |
| 2022-04-14 | 3.780 | 3.870 | 3.760 | 3.870 | 3.870 | 561,559 |
| 2022-04-13 | 3.760 | 3.810 | 3.720 | 3.770 | 3.770 | 350,107 |
| 2022-04-12 | 3.910 | 3.910 | 3.770 | 3.770 | 3.770 | 435,957 |
| 2022-04-11 | 3.920 | 3.930 | 3.840 | 3.870 | 3.870 | 343,177 |
| 2022-04-08 | 3.940 | 4.020 | 3.920 | 3.960 | 3.960 | 399,881 |
| 2022-04-07 | 3.940 | 3.950 | 3.900 | 3.920 | 3.920 | 448,072 |
| 2022-04-06 | 3.960 | 3.960 | 3.860 | 3.960 | 3.960 | 474,468 |
| 2022-04-05 | 3.860 | 4.030 | 3.860 | 3.970 | 3.970 | 789,188 |
| 2022-04-04 | 3.820 | 3.880 | 3.760 | 3.850 | 3.850 | 598,062 |
| 2022-04-01 | 3.900 | 3.920 | 3.820 | 3.820 | 3.820 | 543,480 |
| 2022-03-31 | 4.030 | 4.030 | 3.910 | 3.980 | 3.980 | 1,046,048 |
| 2022-03-30 | 4.030 | 4.100 | 3.980 | 4.070 | 4.070 | 581,996 |
| 2022-03-29 | 3.900 | 4.010 | 3.880 | 3.930 | 3.930 | 566,753 |
| 2022-03-28 | 3.870 | 3.920 | 3.790 | 3.820 | 3.820 | 706,422 |
| 2022-03-25 | 4.000 | 4.000 | 3.870 | 3.870 | 3.870 | 321,840 |
| 2022-03-24 | 3.900 | 3.940 | 3.830 | 3.910 | 3.910 | 440,837 |
| 2022-03-23 | 3.990 | 4.060 | 3.920 | 3.920 | 3.920 | 632,096 |
| 2022-03-22 | 4.120 | 4.130 | 3.960 | 3.960 | 3.960 | 544,562 |
| 2022-03-21 | 4.050 | 4.130 | 4.010 | 4.050 | 4.050 | 361,857 |
| 2022-03-18 | 4.030 | 4.030 | 3.890 | 4.000 | 4.000 | 1,047,212 |
| 2022-03-17 | 3.870 | 4.020 | 3.790 | 4.000 | 4.000 | 2,534,164 |
| 2022-03-16 | 3.890 | 3.910 | 3.720 | 3.750 | 3.750 | 903,980 |
| 2022-03-15 | 3.800 | 3.870 | 3.790 | 3.870 | 3.870 | 1,390,814 |
| 2022-03-14 | 3.800 | 3.850 | 3.750 | 3.850 | 3.850 | 398,655 |
| 2022-03-11 | 3.770 | 3.810 | 3.720 | 3.770 | 3.770 | 1,026,997 |
| 2022-03-10 | 3.940 | 3.950 | 3.830 | 3.850 | 3.850 | 2,056,303 |
| 2022-03-09 | 3.850 | 3.850 | 3.770 | 3.820 | 3.820 | 1,524,700 |
| 2022-03-08 | 3.720 | 3.820 | 3.700 | 3.800 | 3.800 | 1,595,426 |
| 2022-03-07 | 3.980 | 4.000 | 3.720 | 3.750 | 3.750 | 1,499,520 |
| 2022-03-04 | 4.160 | 4.190 | 3.985 | 4.000 | 4.000 | 1,585,895 |
| 2022-03-03 | 4.330 | 4.340 | 4.220 | 4.240 | 4.240 | 774,056 |
| 2022-03-02 | 4.260 | 4.330 | 4.205 | 4.250 | 4.250 | 729,035 |
| 2022-03-01 | 4.450 | 4.480 | 4.280 | 4.350 | 4.350 | 1,655,555 |
| 2022-02-28 | 4.180 | 4.310 | 4.170 | 4.190 | 4.190 | 1,252,208 |
| 2022-02-25 | 4.020 | 4.200 | 4.020 | 4.160 | 4.160 | 1,317,965 |
| 2022-02-24 | 4.100 | 4.125 | 3.965 | 3.990 | 3.990 | 1,815,095 |
| 2022-02-23 | 3.980 | 4.180 | 3.900 | 4.150 | 4.150 | 2,538,179 |
| 2022-02-22 | 4.520 | 4.560 | 4.010 | 4.100 | 4.100 | 8,677,852 |
| 2022-02-21 | 4.560 | 4.770 | 4.560 | 4.720 | 4.720 | 904,048 |
| 2022-02-18 | 4.580 | 4.780 | 4.580 | 4.710 | 4.710 | 583,046 |
| 2022-02-17 | 5.030 | 5.060 | 4.730 | 4.770 | 4.770 | 1,268,833 |
| 2022-02-16 | 4.900 | 5.030 | 4.830 | 4.990 | 4.990 | 1,406,722 |
| 2022-02-15 | 4.700 | 4.790 | 4.630 | 4.770 | 4.770 | 1,137,381 |
| 2022-02-14 | 4.640 | 4.650 | 4.520 | 4.620 | 4.620 | 1,215,226 |
| 2022-02-11 | 4.620 | 4.730 | 4.590 | 4.680 | 4.680 | 1,719,766 |
| 2022-02-10 | 4.610 | 4.800 | 4.540 | 4.720 | 4.720 | 2,359,371 |
| 2022-02-09 | 4.530 | 4.620 | 4.360 | 4.510 | 4.510 | 5,687,785 |
| 2022-02-08 | 4.530 | 4.825 | 4.210 | 4.800 | 4.800 | 9,523,708 |
| 2022-02-07 | 5.020 | 5.095 | 4.950 | 5.040 | 5.040 | 1,659,594 |
| 2022-02-04 | 5.060 | 5.130 | 4.950 | 5.050 | 5.050 | 1,125,275 |
| 2022-02-03 | 5.200 | 5.200 | 4.990 | 5.050 | 5.050 | 1,424,743 |
| 2022-02-02 | 5.250 | 5.370 | 5.180 | 5.320 | 5.320 | 869,975 |
| 2022-02-01 | 5.100 | 5.240 | 5.100 | 5.200 | 5.200 | 603,718 |
| 2022-01-31 | 5.090 | 5.120 | 4.960 | 5.080 | 5.080 | 929,629 |
| 2022-01-28 | 5.000 | 5.110 | 4.800 | 5.060 | 5.060 | 2,374,636 |
| 2022-01-27 | 5.180 | 5.220 | 4.840 | 4.850 | 4.850 | 1,509,136 |
| 2022-01-25 | 5.020 | 5.220 | 5.010 | 5.150 | 5.150 | 1,014,651 |
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.