Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.270 | 4.275 | 4.150 | 4.240 | 4.240 | 280,065 |
| 2025-11-06 | 4.300 | 4.350 | 4.200 | 4.270 | 4.270 | 426,414 |
| 2025-11-05 | 4.510 | 4.530 | 4.250 | 4.300 | 4.300 | 335,657 |
| 2025-11-04 | 4.550 | 4.560 | 4.400 | 4.430 | 4.430 | 175,828 |
| 2025-11-03 | 4.580 | 4.580 | 4.480 | 4.500 | 4.500 | 210,974 |
| 2025-10-31 | 4.600 | 4.620 | 4.535 | 4.580 | 4.580 | 357,615 |
| 2025-10-30 | 4.580 | 4.600 | 4.520 | 4.560 | 4.560 | 281,621 |
| 2025-10-29 | 4.520 | 4.600 | 4.500 | 4.580 | 4.580 | 277,025 |
| 2025-10-28 | 4.650 | 4.660 | 4.490 | 4.530 | 4.530 | 278,509 |
| 2025-10-27 | 4.460 | 4.570 | 4.415 | 4.560 | 4.560 | 357,304 |
| 2025-10-24 | 4.420 | 4.470 | 4.370 | 4.470 | 4.470 | 239,101 |
| 2025-10-23 | 4.490 | 4.510 | 4.410 | 4.450 | 4.450 | 408,158 |
| 2025-10-22 | 4.600 | 4.710 | 4.460 | 4.490 | 4.490 | 1,005,594 |
| 2025-10-21 | 4.740 | 4.760 | 4.650 | 4.730 | 4.730 | 1,629,315 |
| 2025-10-20 | 4.650 | 4.745 | 4.625 | 4.700 | 4.700 | 534,185 |
| 2025-10-17 | 4.610 | 4.690 | 4.610 | 4.640 | 4.640 | 683,877 |
| 2025-10-16 | 4.600 | 4.640 | 4.520 | 4.640 | 4.640 | 640,434 |
| 2025-10-15 | 4.530 | 4.620 | 4.530 | 4.610 | 4.610 | 1,388,574 |
| 2025-10-14 | 4.580 | 4.680 | 4.530 | 4.570 | 4.570 | 473,885 |
| 2025-10-13 | 4.530 | 4.600 | 4.500 | 4.550 | 4.550 | 523,500 |
| 2025-10-10 | 4.670 | 4.710 | 4.565 | 4.650 | 4.650 | 1,707,675 |
| 2025-10-09 | 4.600 | 4.720 | 4.600 | 4.690 | 4.690 | 591,096 |
| 2025-10-08 | 4.570 | 4.640 | 4.530 | 4.640 | 4.640 | 552,789 |
| 2025-10-07 | 4.440 | 4.570 | 4.410 | 4.550 | 4.550 | 979,864 |
| 2025-10-06 | 4.500 | 4.500 | 4.350 | 4.350 | 4.350 | 256,247 |
| 2025-10-03 | 4.380 | 4.480 | 4.355 | 4.440 | 4.440 | 456,023 |
| 2025-10-02 | 4.330 | 4.360 | 4.260 | 4.350 | 4.350 | 568,486 |
| 2025-10-01 | 4.230 | 4.320 | 4.230 | 4.310 | 4.310 | 582,520 |
| 2025-09-30 | 4.150 | 4.240 | 4.110 | 4.220 | 4.220 | 622,717 |
| 2025-09-29 | 4.230 | 4.270 | 4.150 | 4.180 | 4.180 | 594,749 |
| 2025-09-26 | 4.130 | 4.230 | 4.100 | 4.230 | 4.230 | 428,104 |
| 2025-09-25 | 4.200 | 4.200 | 4.030 | 4.120 | 4.120 | 723,985 |
| 2025-09-24 | 4.240 | 4.240 | 4.110 | 4.130 | 4.130 | 350,022 |
| 2025-09-23 | 4.160 | 4.240 | 4.120 | 4.220 | 4.220 | 900,049 |
| 2025-09-22 | 4.160 | 4.250 | 4.060 | 4.160 | 4.160 | 821,706 |
| 2025-09-19 | 4.000 | 4.180 | 4.000 | 4.160 | 4.160 | 2,127,396 |
| 2025-09-18 | 4.060 | 4.135 | 4.010 | 4.110 | 4.110 | 882,023 |
| 2025-09-17 | 4.060 | 4.130 | 4.060 | 4.070 | 4.070 | 588,631 |
| 2025-09-16 | 4.050 | 4.110 | 4.020 | 4.090 | 4.090 | 747,868 |
| 2025-09-15 | 3.890 | 4.060 | 3.825 | 4.050 | 4.050 | 947,286 |
| 2025-09-12 | 3.850 | 3.920 | 3.790 | 3.890 | 3.890 | 841,568 |
| 2025-09-11 | 3.840 | 3.930 | 3.830 | 3.870 | 3.870 | 766,628 |
| 2025-09-10 | 3.830 | 3.890 | 3.750 | 3.860 | 3.860 | 1,020,717 |
| 2025-09-09 | 3.930 | 4.030 | 3.840 | 3.840 | 3.840 | 897,878 |
| 2025-09-08 | 4.010 | 4.080 | 3.920 | 4.000 | 4.000 | 858,816 |
| 2025-09-05 | 4.080 | 4.120 | 4.020 | 4.020 | 4.020 | 643,434 |
| 2025-09-04 | 4.140 | 4.265 | 4.070 | 4.080 | 4.080 | 926,990 |
| 2025-09-03 | 4.300 | 4.350 | 4.130 | 4.150 | 4.150 | 1,019,569 |
| 2025-09-02 | 4.260 | 4.310 | 4.170 | 4.290 | 4.290 | 971,058 |
| 2025-09-01 | 4.430 | 4.480 | 4.240 | 4.260 | 4.260 | 617,529 |
| 2025-08-29 | 4.570 | 4.570 | 4.420 | 4.480 | 4.480 | 710,735 |
| 2025-08-28 | 4.520 | 4.550 | 4.400 | 4.510 | 4.510 | 816,238 |
| 2025-08-27 | 4.520 | 4.570 | 4.400 | 4.470 | 4.470 | 1,409,076 |
| 2025-08-26 | 4.320 | 4.770 | 4.290 | 4.730 | 4.730 | 2,261,408 |
| 2025-08-25 | 4.050 | 4.160 | 4.040 | 4.110 | 4.110 | 343,482 |
| 2025-08-22 | 4.090 | 4.125 | 4.050 | 4.050 | 4.050 | 594,428 |
| 2025-08-21 | 4.080 | 4.145 | 4.060 | 4.100 | 4.100 | 367,290 |
| 2025-08-20 | 4.050 | 4.110 | 4.030 | 4.050 | 4.050 | 396,116 |
| 2025-08-19 | 4.030 | 4.080 | 3.990 | 4.060 | 4.060 | 514,424 |
| 2025-08-18 | 4.000 | 4.045 | 3.990 | 4.030 | 4.030 | 464,584 |
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.