Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.580 | 3.580 | 3.360 | 3.360 | 3.360 | 322,557 |
| 2026-04-30 | 3.480 | 3.490 | 3.380 | 3.470 | 3.470 | 373,057 |
| 2026-04-29 | 3.500 | 3.560 | 3.470 | 3.480 | 3.480 | 616,842 |
| 2026-04-28 | 3.630 | 3.650 | 3.480 | 3.500 | 3.500 | 480,170 |
| 2026-04-27 | 3.780 | 3.780 | 3.610 | 3.680 | 3.680 | 432,809 |
| 2026-04-24 | 3.550 | 3.710 | 3.520 | 3.700 | 3.700 | 506,266 |
| 2026-04-23 | 3.560 | 3.630 | 3.510 | 3.600 | 3.600 | 467,048 |
| 2026-04-22 | 3.800 | 3.800 | 3.530 | 3.550 | 3.550 | 289,514 |
| 2026-04-21 | 3.700 | 3.810 | 3.680 | 3.750 | 3.750 | 777,433 |
| 2026-04-20 | 3.600 | 3.730 | 3.590 | 3.710 | 3.710 | 283,054 |
| 2026-04-17 | 3.640 | 3.640 | 3.470 | 3.540 | 3.540 | 585,715 |
| 2026-04-16 | 3.550 | 3.570 | 3.510 | 3.520 | 3.520 | 571,650 |
| 2026-04-15 | 3.640 | 3.640 | 3.530 | 3.550 | 3.550 | 875,838 |
| 2026-04-14 | 3.680 | 3.700 | 3.560 | 3.580 | 3.580 | 368,405 |
| 2026-04-13 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 1,138,169 |
| 2026-04-10 | 3.650 | 3.730 | 3.640 | 3.720 | 3.720 | 478,289 |
| 2026-04-09 | 3.800 | 3.810 | 3.630 | 3.680 | 3.680 | 291,634 |
| 2026-04-08 | 3.760 | 3.880 | 3.740 | 3.870 | 3.870 | 593,384 |
| 2026-04-07 | 3.750 | 3.800 | 3.580 | 3.680 | 3.680 | 2,947,085 |
| 2026-04-02 | 3.940 | 3.940 | 3.660 | 3.700 | 3.700 | 564,593 |
| 2026-04-01 | 3.770 | 3.870 | 3.760 | 3.860 | 3.860 | 1,357,795 |
| 2026-03-31 | 3.430 | 3.760 | 3.430 | 3.750 | 3.750 | 885,240 |
| 2026-03-30 | 3.730 | 3.730 | 3.570 | 3.680 | 3.680 | 778,459 |
| 2026-03-27 | 3.700 | 3.770 | 3.670 | 3.700 | 3.700 | 343,693 |
| 2026-03-26 | 3.690 | 3.740 | 3.630 | 3.740 | 3.740 | 545,110 |
| 2026-03-25 | 3.520 | 3.670 | 3.515 | 3.630 | 3.630 | 725,040 |
| 2026-03-24 | 3.430 | 3.550 | 3.430 | 3.510 | 3.510 | 525,308 |
| 2026-03-23 | 3.450 | 3.450 | 3.280 | 3.430 | 3.430 | 667,310 |
| 2026-03-20 | 3.380 | 3.470 | 3.345 | 3.470 | 3.470 | 1,986,991 |
| 2026-03-19 | 3.390 | 3.460 | 3.360 | 3.410 | 3.410 | 446,692 |
| 2026-03-18 | 3.410 | 3.480 | 3.410 | 3.460 | 3.460 | 618,034 |
| 2026-03-17 | 3.480 | 3.480 | 3.370 | 3.430 | 3.430 | 534,990 |
| 2026-03-16 | 3.460 | 3.500 | 3.380 | 3.400 | 3.400 | 412,327 |
| 2026-03-13 | 3.510 | 3.520 | 3.375 | 3.460 | 3.460 | 1,250,428 |
| 2026-03-12 | 3.610 | 3.610 | 3.450 | 3.510 | 3.510 | 882,052 |
| 2026-03-11 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 2,909,040 |
| 2026-03-10 | 3.630 | 3.720 | 3.590 | 3.700 | 3.700 | 896,896 |
| 2026-03-09 | 3.400 | 3.630 | 3.340 | 3.570 | 3.570 | 964,685 |
| 2026-03-06 | 3.430 | 3.540 | 3.330 | 3.440 | 3.440 | 867,407 |
| 2026-03-05 | 3.350 | 3.460 | 3.280 | 3.430 | 3.430 | 1,251,858 |
| 2026-03-04 | 3.230 | 3.310 | 3.210 | 3.300 | 3.300 | 590,244 |
| 2026-03-03 | 3.480 | 3.480 | 3.240 | 3.240 | 3.240 | 3,066,620 |
| 2026-03-02 | 3.450 | 3.480 | 3.340 | 3.390 | 3.390 | 1,286,095 |
| 2026-02-27 | 3.300 | 3.490 | 3.260 | 3.420 | 3.420 | 1,614,558 |
| 2026-02-26 | 3.400 | 3.400 | 3.230 | 3.250 | 3.250 | 1,280,950 |
| 2026-02-25 | 3.350 | 3.540 | 3.340 | 3.380 | 3.380 | 978,242 |
| 2026-02-24 | 3.550 | 3.580 | 3.210 | 3.280 | 3.280 | 1,692,115 |
| 2026-02-23 | 3.750 | 3.760 | 3.610 | 3.640 | 3.640 | 390,949 |
| 2026-02-20 | 3.800 | 3.800 | 3.685 | 3.740 | 3.740 | 338,937 |
| 2026-02-19 | 3.600 | 3.770 | 3.600 | 3.770 | 3.770 | 300,385 |
| 2026-02-18 | 3.580 | 3.650 | 3.580 | 3.600 | 3.600 | 259,277 |
| 2026-02-17 | 3.580 | 3.610 | 3.540 | 3.600 | 3.600 | 654,819 |
| 2026-02-16 | 3.580 | 3.610 | 3.540 | 3.580 | 3.580 | 620,356 |
| 2026-02-13 | 3.660 | 3.665 | 3.480 | 3.570 | 3.570 | 821,085 |
| 2026-02-12 | 3.800 | 3.835 | 3.650 | 3.700 | 3.700 | 673,125 |
| 2026-02-11 | 3.820 | 3.860 | 3.790 | 3.840 | 3.840 | 189,842 |
| 2026-02-10 | 3.780 | 3.840 | 3.765 | 3.820 | 3.820 | 301,456 |
| 2026-02-09 | 3.870 | 3.910 | 3.770 | 3.790 | 3.790 | 328,549 |
| 2026-02-06 | 3.810 | 3.890 | 3.770 | 3.830 | 3.830 | 507,398 |
| 2026-02-05 | 3.840 | 3.940 | 3.840 | 3.910 | 3.910 | 335,374 |
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.