Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 5.140 | 5.180 | 5.020 | 5.130 | 5.130 | 957,995 |
| 2022-01-21 | 5.330 | 5.330 | 5.180 | 5.200 | 5.200 | 616,725 |
| 2022-01-20 | 5.350 | 5.420 | 5.340 | 5.390 | 5.390 | 522,278 |
| 2022-01-19 | 5.360 | 5.460 | 5.330 | 5.350 | 5.350 | 606,222 |
| 2022-01-18 | 5.630 | 5.660 | 5.500 | 5.500 | 5.500 | 420,183 |
| 2022-01-17 | 5.490 | 5.650 | 5.480 | 5.630 | 5.630 | 378,751 |
| 2022-01-14 | 5.600 | 5.620 | 5.430 | 5.500 | 5.500 | 932,720 |
| 2022-01-13 | 5.850 | 5.880 | 5.660 | 5.660 | 5.660 | 647,438 |
| 2022-01-12 | 6.000 | 6.070 | 5.900 | 5.930 | 5.930 | 428,414 |
| 2022-01-11 | 5.860 | 6.000 | 5.860 | 5.910 | 5.910 | 252,679 |
| 2022-01-10 | 5.800 | 5.930 | 5.680 | 5.870 | 5.870 | 383,310 |
| 2022-01-07 | 5.980 | 6.000 | 5.880 | 5.900 | 5.900 | 313,696 |
| 2022-01-06 | 6.170 | 6.190 | 5.950 | 5.950 | 5.950 | 382,563 |
| 2022-01-05 | 6.400 | 6.400 | 6.220 | 6.310 | 6.310 | 384,326 |
| 2022-01-04 | 6.330 | 6.430 | 6.320 | 6.430 | 6.430 | 247,499 |
| 2021-12-31 | 6.320 | 6.400 | 6.310 | 6.310 | 6.310 | 150,073 |
| 2021-12-30 | 6.480 | 6.490 | 6.360 | 6.410 | 6.410 | 178,012 |
| 2021-12-29 | 6.350 | 6.450 | 6.310 | 6.450 | 6.450 | 324,124 |
| 2021-12-24 | 6.400 | 6.425 | 6.320 | 6.350 | 6.350 | 360,481 |
| 2021-12-23 | 6.330 | 6.410 | 6.290 | 6.360 | 6.360 | 241,984 |
| 2021-12-22 | 6.280 | 6.440 | 6.210 | 6.270 | 6.270 | 567,064 |
| 2021-12-21 | 5.940 | 6.400 | 5.940 | 6.340 | 6.340 | 732,835 |
| 2021-12-20 | 6.300 | 6.300 | 5.890 | 5.900 | 5.900 | 901,552 |
| 2021-12-17 | 6.140 | 6.510 | 5.990 | 6.510 | 6.510 | 6,217,271 |
| 2021-12-16 | 6.060 | 6.240 | 6.020 | 6.190 | 6.190 | 1,036,515 |
| 2021-12-15 | 6.090 | 6.140 | 5.930 | 5.990 | 5.990 | 572,470 |
| 2021-12-14 | 6.110 | 6.280 | 6.030 | 6.180 | 6.180 | 3,032,280 |
| 2021-12-13 | 5.850 | 6.160 | 5.710 | 6.120 | 6.120 | 1,173,254 |
| 2021-12-10 | 5.840 | 5.860 | 5.700 | 5.830 | 5.830 | 391,231 |
| 2021-12-09 | 5.820 | 5.930 | 5.800 | 5.900 | 5.900 | 617,022 |
| 2021-12-08 | 5.710 | 5.800 | 5.620 | 5.770 | 5.770 | 601,736 |
| 2021-12-07 | 5.510 | 5.610 | 5.450 | 5.560 | 5.560 | 1,085,508 |
| 2021-12-06 | 5.320 | 5.400 | 5.270 | 5.350 | 5.350 | 664,251 |
| 2021-12-03 | 5.350 | 5.380 | 5.250 | 5.350 | 5.350 | 450,610 |
| 2021-12-02 | 5.280 | 5.380 | 5.250 | 5.340 | 5.340 | 426,619 |
| 2021-12-01 | 5.420 | 5.480 | 5.290 | 5.330 | 5.330 | 361,948 |
| 2021-11-30 | 5.430 | 5.560 | 5.400 | 5.460 | 5.460 | 900,446 |
| 2021-11-29 | 5.400 | 5.510 | 5.400 | 5.460 | 5.460 | 5,224,391 |
| 2021-11-26 | 5.720 | 5.720 | 5.520 | 5.530 | 5.530 | 372,931 |
| 2021-11-25 | 5.600 | 5.700 | 5.580 | 5.700 | 5.700 | 1,145,353 |
| 2021-11-24 | 5.400 | 5.600 | 5.380 | 5.570 | 5.570 | 1,270,414 |
| 2021-11-23 | 5.600 | 5.650 | 5.400 | 5.460 | 5.460 | 1,583,813 |
| 2021-11-22 | 5.750 | 5.810 | 5.720 | 5.760 | 5.760 | 947,126 |
| 2021-11-19 | 6.100 | 6.120 | 5.740 | 5.800 | 5.800 | 1,034,347 |
| 2021-11-18 | 6.040 | 6.120 | 5.910 | 6.100 | 6.100 | 514,138 |
| 2021-11-17 | 5.970 | 6.145 | 5.960 | 6.030 | 6.030 | 439,708 |
| 2021-11-16 | 6.000 | 6.040 | 5.900 | 5.970 | 5.970 | 588,841 |
| 2021-11-15 | 5.820 | 6.000 | 5.760 | 6.000 | 6.000 | 485,371 |
| 2021-11-12 | 5.760 | 5.830 | 5.725 | 5.810 | 5.810 | 340,812 |
| 2021-11-11 | 6.000 | 6.000 | 5.770 | 5.780 | 5.780 | 779,458 |
| 2021-11-10 | 6.000 | 6.050 | 5.860 | 6.020 | 6.020 | 412,025 |
| 2021-11-09 | 6.070 | 6.120 | 5.960 | 5.990 | 5.990 | 359,134 |
| 2021-11-08 | 6.260 | 6.260 | 6.030 | 6.060 | 6.060 | 301,416 |
| 2021-11-05 | 6.190 | 6.235 | 6.100 | 6.230 | 6.230 | 327,530 |
| 2021-11-04 | 6.260 | 6.330 | 6.130 | 6.170 | 6.170 | 516,994 |
| 2021-11-03 | 6.200 | 6.290 | 6.110 | 6.220 | 6.220 | 469,990 |
| 2021-11-02 | 6.130 | 6.200 | 6.100 | 6.100 | 6.100 | 291,155 |
| 2021-11-01 | 6.050 | 6.130 | 5.950 | 6.110 | 6.110 | 444,207 |
| 2021-10-29 | 5.960 | 6.030 | 5.850 | 5.920 | 5.920 | 501,992 |
| 2021-10-28 | 6.000 | 6.000 | 5.850 | 5.940 | 5.940 | 283,606 |
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.