Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.920 | 3.920 | 3.770 | 3.850 | 3.850 | 324,048 |
| 2026-02-03 | 3.900 | 3.975 | 3.860 | 3.920 | 3.920 | 547,154 |
| 2026-02-02 | 3.840 | 3.900 | 3.760 | 3.850 | 3.850 | 406,434 |
| 2026-01-30 | 3.890 | 3.920 | 3.840 | 3.880 | 3.880 | 350,267 |
| 2026-01-29 | 4.000 | 4.020 | 3.820 | 3.890 | 3.890 | 1,043,675 |
| 2026-01-28 | 3.950 | 4.060 | 3.950 | 4.010 | 4.010 | 1,147,540 |
| 2026-01-27 | 4.000 | 4.050 | 3.965 | 4.010 | 4.010 | 430,351 |
| 2026-01-23 | 3.985 | 4.060 | 3.970 | 4.000 | 4.000 | 215,679 |
| 2026-01-22 | 3.900 | 4.000 | 3.900 | 3.970 | 3.970 | 169,747 |
| 2026-01-21 | 3.930 | 3.930 | 3.815 | 3.920 | 3.920 | 268,145 |
| 2026-01-20 | 3.950 | 3.980 | 3.880 | 3.970 | 3.970 | 315,262 |
| 2026-01-19 | 4.100 | 4.100 | 3.970 | 3.980 | 3.980 | 110,004 |
| 2026-01-16 | 4.010 | 4.080 | 4.010 | 4.050 | 4.050 | 176,535 |
| 2026-01-15 | 4.075 | 4.120 | 4.015 | 4.030 | 4.030 | 257,713 |
| 2026-01-14 | 4.000 | 4.170 | 4.000 | 4.100 | 4.100 | 405,796 |
| 2026-01-13 | 4.100 | 4.200 | 4.100 | 4.170 | 4.170 | 183,551 |
| 2026-01-12 | 4.140 | 4.220 | 4.090 | 4.110 | 4.110 | 205,711 |
| 2026-01-09 | 4.150 | 4.230 | 4.110 | 4.140 | 4.140 | 161,473 |
| 2026-01-08 | 4.070 | 4.180 | 4.040 | 4.170 | 4.170 | 292,928 |
| 2026-01-07 | 3.920 | 4.080 | 3.920 | 4.080 | 4.080 | 261,074 |
| 2026-01-06 | 3.900 | 3.960 | 3.900 | 3.930 | 3.930 | 219,411 |
| 2026-01-05 | 3.920 | 3.950 | 3.900 | 3.940 | 3.940 | 256,469 |
| 2026-01-02 | 3.940 | 4.020 | 3.920 | 3.920 | 3.920 | 185,469 |
| 2025-12-31 | 3.920 | 4.020 | 3.920 | 3.970 | 3.970 | 195,929 |
| 2025-12-30 | 4.010 | 4.020 | 3.940 | 3.980 | 3.980 | 181,692 |
| 2025-12-29 | 4.000 | 4.030 | 3.950 | 3.980 | 3.980 | 235,989 |
| 2025-12-24 | 4.060 | 4.060 | 3.970 | 3.980 | 3.980 | 103,671 |
| 2025-12-23 | 4.040 | 4.070 | 4.010 | 4.060 | 4.060 | 156,330 |
| 2025-12-22 | 4.100 | 4.110 | 4.040 | 4.050 | 4.050 | 133,931 |
| 2025-12-19 | 4.120 | 4.120 | 4.020 | 4.050 | 4.050 | 452,244 |
| 2025-12-18 | 4.090 | 4.110 | 4.010 | 4.080 | 4.080 | 486,972 |
| 2025-12-17 | 4.070 | 4.100 | 4.050 | 4.060 | 4.060 | 225,493 |
| 2025-12-16 | 4.090 | 4.100 | 4.030 | 4.050 | 4.050 | 391,034 |
| 2025-12-15 | 3.950 | 4.115 | 3.940 | 4.110 | 4.110 | 428,093 |
| 2025-12-12 | 4.350 | 4.350 | 3.960 | 3.960 | 3.960 | 871,362 |
| 2025-12-11 | 4.300 | 4.340 | 4.200 | 4.340 | 4.340 | 1,106,702 |
| 2025-12-10 | 4.230 | 4.285 | 4.180 | 4.230 | 4.230 | 351,511 |
| 2025-12-09 | 4.170 | 4.220 | 4.090 | 4.220 | 4.220 | 810,838 |
| 2025-12-08 | 4.140 | 4.230 | 4.110 | 4.190 | 4.190 | 222,935 |
| 2025-12-05 | 4.140 | 4.230 | 4.130 | 4.170 | 4.170 | 224,419 |
| 2025-12-04 | 4.300 | 4.300 | 4.130 | 4.140 | 4.140 | 335,668 |
| 2025-12-03 | 4.300 | 4.300 | 4.095 | 4.240 | 4.240 | 819,476 |
| 2025-12-02 | 4.400 | 4.400 | 4.100 | 4.180 | 4.180 | 521,267 |
| 2025-12-01 | 4.250 | 4.320 | 4.120 | 4.230 | 4.230 | 426,238 |
| 2025-11-28 | 4.180 | 4.300 | 4.180 | 4.280 | 4.280 | 284,622 |
| 2025-11-27 | 4.300 | 4.310 | 4.160 | 4.220 | 4.220 | 394,290 |
| 2025-11-26 | 4.160 | 4.330 | 4.150 | 4.310 | 4.310 | 642,866 |
| 2025-11-25 | 4.080 | 4.180 | 4.080 | 4.140 | 4.140 | 429,915 |
| 2025-11-24 | 3.980 | 4.080 | 3.950 | 4.080 | 4.080 | 1,162,969 |
| 2025-11-21 | 3.930 | 4.020 | 3.900 | 3.970 | 3.970 | 604,335 |
| 2025-11-20 | 4.050 | 4.065 | 3.920 | 3.930 | 3.930 | 546,172 |
| 2025-11-19 | 3.830 | 3.895 | 3.790 | 3.870 | 3.870 | 399,757 |
| 2025-11-18 | 3.960 | 3.970 | 3.870 | 3.880 | 3.880 | 528,175 |
| 2025-11-17 | 4.010 | 4.030 | 3.900 | 3.940 | 3.940 | 831,989 |
| 2025-11-14 | 4.000 | 4.100 | 3.960 | 4.010 | 4.010 | 444,870 |
| 2025-11-13 | 4.190 | 4.235 | 4.025 | 4.060 | 4.060 | 557,965 |
| 2025-11-12 | 4.190 | 4.240 | 4.160 | 4.200 | 4.200 | 306,069 |
| 2025-11-11 | 4.330 | 4.330 | 4.190 | 4.210 | 4.210 | 241,144 |
| 2025-11-10 | 4.345 | 4.365 | 4.265 | 4.300 | 4.300 | 413,695 |
| 2025-11-07 | 4.270 | 4.275 | 4.150 | 4.240 | 4.240 | 280,065 |
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.