Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.390 | 4.460 | 4.350 | 4.460 | 4.460 | 743,750 |
| 2025-05-21 | 4.460 | 4.775 | 4.440 | 4.460 | 4.460 | 1,245,125 |
| 2025-05-20 | 4.800 | 4.830 | 4.220 | 4.420 | 4.420 | 3,140,600 |
| 2025-05-19 | 4.790 | 4.870 | 4.750 | 4.830 | 4.830 | 426,916 |
| 2025-05-16 | 4.720 | 4.800 | 4.655 | 4.790 | 4.790 | 788,256 |
| 2025-05-15 | 4.640 | 4.755 | 4.450 | 4.720 | 4.720 | 756,714 |
| 2025-05-14 | 4.900 | 5.080 | 4.690 | 4.690 | 4.690 | 1,386,868 |
| 2025-05-13 | 4.700 | 4.900 | 4.680 | 4.900 | 4.900 | 727,326 |
| 2025-05-12 | 4.840 | 4.860 | 4.710 | 4.710 | 4.710 | 354,809 |
| 2025-05-09 | 4.900 | 4.900 | 4.790 | 4.860 | 4.860 | 286,047 |
| 2025-05-08 | 4.860 | 4.910 | 4.770 | 4.820 | 4.820 | 1,589,592 |
| 2025-05-07 | 4.740 | 4.940 | 4.680 | 4.860 | 4.860 | 644,649 |
| 2025-05-06 | 4.730 | 4.830 | 4.710 | 4.770 | 4.770 | 733,545 |
| 2025-05-05 | 4.880 | 4.910 | 4.700 | 4.730 | 4.730 | 589,499 |
| 2025-05-02 | 4.850 | 4.940 | 4.840 | 4.880 | 4.880 | 1,026,521 |
| 2025-05-01 | 4.790 | 4.940 | 4.775 | 4.880 | 4.880 | 789,391 |
| 2025-04-30 | 4.780 | 4.800 | 4.720 | 4.800 | 4.800 | 723,499 |
| 2025-04-29 | 4.590 | 4.800 | 4.560 | 4.760 | 4.760 | 1,396,844 |
| 2025-04-28 | 4.640 | 4.680 | 4.530 | 4.550 | 4.550 | 1,278,353 |
| 2025-04-24 | 4.600 | 4.615 | 4.480 | 4.590 | 4.590 | 845,414 |
| 2025-04-23 | 4.510 | 4.570 | 4.440 | 4.530 | 4.530 | 1,188,405 |
| 2025-04-22 | 4.440 | 4.460 | 4.340 | 4.410 | 4.410 | 616,008 |
| 2025-04-17 | 4.800 | 4.850 | 4.390 | 4.460 | 4.460 | 1,975,051 |
| 2025-04-16 | 4.840 | 4.930 | 4.800 | 4.850 | 4.850 | 808,774 |
| 2025-04-15 | 4.740 | 4.870 | 4.710 | 4.820 | 4.820 | 1,466,171 |
| 2025-04-14 | 4.750 | 4.800 | 4.590 | 4.720 | 4.720 | 1,405,428 |
| 2025-04-11 | 4.700 | 4.730 | 4.590 | 4.630 | 4.630 | 970,429 |
| 2025-04-10 | 4.770 | 4.920 | 4.770 | 4.820 | 4.820 | 1,190,686 |
| 2025-04-09 | 4.640 | 4.710 | 4.500 | 4.630 | 4.630 | 2,241,239 |
| 2025-04-08 | 4.510 | 4.740 | 4.510 | 4.710 | 4.710 | 1,498,098 |
| 2025-04-07 | 4.410 | 4.520 | 4.210 | 4.500 | 4.500 | 2,057,088 |
| 2025-04-04 | 4.690 | 4.770 | 4.600 | 4.640 | 4.640 | 1,328,316 |
| 2025-04-03 | 4.650 | 4.890 | 4.640 | 4.780 | 4.780 | 850,975 |
| 2025-04-02 | 4.690 | 4.920 | 4.690 | 4.750 | 4.750 | 1,272,855 |
| 2025-04-01 | 4.600 | 4.660 | 4.580 | 4.640 | 4.640 | 573,917 |
| 2025-03-31 | 4.560 | 4.650 | 4.550 | 4.550 | 4.550 | 425,335 |
| 2025-03-28 | 4.530 | 4.665 | 4.490 | 4.610 | 4.610 | 802,105 |
| 2025-03-27 | 4.510 | 4.660 | 4.500 | 4.600 | 4.600 | 1,023,175 |
| 2025-03-26 | 4.680 | 4.720 | 4.520 | 4.570 | 4.570 | 1,108,052 |
| 2025-03-25 | 4.830 | 4.840 | 4.690 | 4.690 | 4.690 | 796,098 |
| 2025-03-24 | 5.050 | 5.050 | 4.840 | 4.870 | 4.870 | 678,546 |
| 2025-03-21 | 5.050 | 5.180 | 4.940 | 5.020 | 5.020 | 3,207,133 |
| 2025-03-20 | 4.900 | 5.070 | 4.750 | 4.980 | 4.980 | 3,491,986 |
| 2025-03-19 | 4.500 | 4.510 | 4.330 | 4.370 | 4.370 | 293,158 |
| 2025-03-18 | 4.340 | 4.420 | 4.290 | 4.400 | 4.400 | 840,344 |
| 2025-03-17 | 4.310 | 4.310 | 4.230 | 4.300 | 4.300 | 442,016 |
| 2025-03-14 | 4.270 | 4.310 | 4.260 | 4.270 | 4.270 | 459,944 |
| 2025-03-13 | 4.360 | 4.375 | 4.230 | 4.250 | 4.250 | 442,693 |
| 2025-03-12 | 4.350 | 4.400 | 4.270 | 4.310 | 4.310 | 619,052 |
| 2025-03-11 | 4.600 | 4.620 | 4.315 | 4.360 | 4.360 | 1,157,672 |
| 2025-03-10 | 4.330 | 4.450 | 4.300 | 4.440 | 4.440 | 693,108 |
| 2025-03-07 | 4.350 | 4.365 | 4.275 | 4.300 | 4.300 | 545,476 |
| 2025-03-06 | 4.500 | 4.500 | 4.380 | 4.400 | 4.400 | 467,607 |
| 2025-03-05 | 4.430 | 4.540 | 4.370 | 4.500 | 4.500 | 1,280,447 |
| 2025-03-04 | 4.570 | 4.600 | 4.450 | 4.470 | 4.470 | 754,570 |
| 2025-03-03 | 4.700 | 4.750 | 4.555 | 4.610 | 4.610 | 588,030 |
| 2025-02-28 | 4.730 | 4.730 | 4.590 | 4.700 | 4.700 | 624,823 |
| 2025-02-27 | 4.720 | 4.780 | 4.590 | 4.710 | 4.710 | 598,665 |
| 2025-02-26 | 4.640 | 4.805 | 4.580 | 4.700 | 4.700 | 874,000 |
| 2025-02-25 | 4.620 | 4.785 | 4.510 | 4.630 | 4.630 | 2,001,127 |
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.