Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.990 | 4.060 | 3.960 | 4.020 | 4.020 | 307,505 |
| 2025-08-14 | 3.910 | 3.990 | 3.910 | 3.980 | 3.980 | 911,531 |
| 2025-08-13 | 3.920 | 3.945 | 3.860 | 3.920 | 3.920 | 451,644 |
| 2025-08-12 | 3.960 | 4.010 | 3.845 | 3.920 | 3.920 | 396,680 |
| 2025-08-11 | 3.950 | 4.030 | 3.900 | 4.000 | 4.000 | 787,053 |
| 2025-08-08 | 3.920 | 4.010 | 3.920 | 3.960 | 3.960 | 543,566 |
| 2025-08-07 | 4.070 | 4.090 | 3.890 | 4.020 | 4.020 | 1,325,791 |
| 2025-08-06 | 4.270 | 4.350 | 3.920 | 4.070 | 4.070 | 1,762,605 |
| 2025-08-05 | 3.820 | 3.900 | 3.820 | 3.890 | 3.890 | 294,448 |
| 2025-08-04 | 3.890 | 3.890 | 3.800 | 3.820 | 3.820 | 448,629 |
| 2025-08-01 | 4.030 | 4.030 | 3.870 | 3.870 | 3.870 | 1,043,566 |
| 2025-07-31 | 4.010 | 4.090 | 3.840 | 4.050 | 4.050 | 1,302,647 |
| 2025-07-30 | 4.090 | 4.120 | 4.040 | 4.050 | 4.050 | 775,706 |
| 2025-07-29 | 3.980 | 4.150 | 3.980 | 4.070 | 4.070 | 998,845 |
| 2025-07-28 | 3.870 | 3.980 | 3.860 | 3.970 | 3.970 | 754,548 |
| 2025-07-25 | 3.860 | 3.860 | 3.800 | 3.850 | 3.850 | 580,150 |
| 2025-07-24 | 3.790 | 3.890 | 3.790 | 3.870 | 3.870 | 791,856 |
| 2025-07-23 | 3.850 | 3.880 | 3.760 | 3.770 | 3.770 | 1,042,570 |
| 2025-07-22 | 3.800 | 3.860 | 3.790 | 3.830 | 3.830 | 286,866 |
| 2025-07-21 | 3.830 | 3.850 | 3.790 | 3.800 | 3.800 | 274,550 |
| 2025-07-18 | 3.920 | 3.950 | 3.790 | 3.830 | 3.830 | 606,852 |
| 2025-07-17 | 3.870 | 3.950 | 3.830 | 3.920 | 3.920 | 579,603 |
| 2025-07-16 | 3.800 | 3.880 | 3.700 | 3.870 | 3.870 | 747,397 |
| 2025-07-15 | 3.740 | 3.860 | 3.700 | 3.820 | 3.820 | 470,378 |
| 2025-07-14 | 3.880 | 3.880 | 3.730 | 3.740 | 3.740 | 695,149 |
| 2025-07-11 | 3.950 | 3.990 | 3.910 | 3.920 | 3.920 | 304,838 |
| 2025-07-10 | 3.970 | 4.010 | 3.940 | 3.950 | 3.950 | 876,659 |
| 2025-07-09 | 3.940 | 4.040 | 3.890 | 3.990 | 3.990 | 738,172 |
| 2025-07-08 | 3.870 | 4.030 | 3.810 | 3.940 | 3.940 | 964,357 |
| 2025-07-07 | 3.870 | 4.040 | 3.840 | 3.910 | 3.910 | 799,940 |
| 2025-07-04 | 3.890 | 3.910 | 3.840 | 3.850 | 3.850 | 734,840 |
| 2025-07-03 | 3.930 | 3.930 | 3.820 | 3.910 | 3.910 | 596,678 |
| 2025-07-02 | 4.050 | 4.070 | 3.890 | 3.940 | 3.940 | 702,835 |
| 2025-07-01 | 4.100 | 4.100 | 4.020 | 4.050 | 4.050 | 661,106 |
| 2025-06-30 | 4.130 | 4.180 | 4.040 | 4.050 | 4.050 | 589,301 |
| 2025-06-27 | 4.140 | 4.200 | 4.100 | 4.130 | 4.130 | 819,805 |
| 2025-06-26 | 4.060 | 4.140 | 4.060 | 4.090 | 4.090 | 431,840 |
| 2025-06-25 | 4.110 | 4.150 | 4.025 | 4.060 | 4.060 | 595,898 |
| 2025-06-24 | 4.160 | 4.210 | 4.110 | 4.150 | 4.150 | 876,601 |
| 2025-06-23 | 4.120 | 4.175 | 4.090 | 4.090 | 4.090 | 514,716 |
| 2025-06-20 | 4.060 | 4.130 | 4.010 | 4.120 | 4.120 | 1,747,740 |
| 2025-06-19 | 4.190 | 4.190 | 4.080 | 4.100 | 4.100 | 1,837,554 |
| 2025-06-18 | 4.140 | 4.260 | 4.130 | 4.180 | 4.180 | 1,136,079 |
| 2025-06-17 | 4.300 | 4.310 | 4.050 | 4.180 | 4.180 | 1,067,607 |
| 2025-06-16 | 4.420 | 4.485 | 4.280 | 4.280 | 4.280 | 475,560 |
| 2025-06-13 | 4.420 | 4.455 | 4.290 | 4.420 | 4.420 | 440,675 |
| 2025-06-12 | 4.350 | 4.470 | 4.340 | 4.430 | 4.430 | 541,107 |
| 2025-06-11 | 4.420 | 4.425 | 4.300 | 4.350 | 4.350 | 650,908 |
| 2025-06-10 | 4.290 | 4.390 | 4.270 | 4.370 | 4.370 | 514,745 |
| 2025-06-06 | 4.400 | 4.400 | 4.290 | 4.300 | 4.300 | 620,545 |
| 2025-06-05 | 4.400 | 4.420 | 4.310 | 4.350 | 4.350 | 739,241 |
| 2025-06-04 | 4.330 | 4.425 | 4.270 | 4.400 | 4.400 | 743,705 |
| 2025-06-03 | 4.350 | 4.420 | 4.330 | 4.360 | 4.360 | 581,067 |
| 2025-06-02 | 4.420 | 4.510 | 4.410 | 4.460 | 4.460 | 417,635 |
| 2025-05-30 | 4.360 | 4.450 | 4.280 | 4.440 | 4.440 | 1,587,900 |
| 2025-05-29 | 4.420 | 4.490 | 4.380 | 4.400 | 4.400 | 746,159 |
| 2025-05-28 | 4.570 | 4.570 | 4.400 | 4.440 | 4.440 | 395,048 |
| 2025-05-27 | 4.500 | 4.580 | 4.470 | 4.530 | 4.530 | 402,138 |
| 2025-05-26 | 4.400 | 4.490 | 4.380 | 4.440 | 4.440 | 1,062,157 |
| 2025-05-23 | 4.410 | 4.550 | 4.360 | 4.540 | 4.540 | 759,239 |
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.