Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.600 | 4.720 | 4.540 | 4.620 | 4.620 | 1,824,605 |
| 2025-02-21 | 4.400 | 4.720 | 4.400 | 4.520 | 4.520 | 3,308,091 |
| 2025-02-20 | 3.650 | 4.290 | 3.650 | 4.260 | 4.260 | 2,880,935 |
| 2025-02-19 | 3.500 | 3.500 | 3.445 | 3.460 | 3.460 | 213,702 |
| 2025-02-18 | 3.480 | 3.500 | 3.420 | 3.440 | 3.440 | 167,133 |
| 2025-02-17 | 3.400 | 3.480 | 3.400 | 3.470 | 3.470 | 249,397 |
| 2025-02-14 | 3.340 | 3.460 | 3.340 | 3.420 | 3.420 | 306,569 |
| 2025-02-13 | 3.300 | 3.360 | 3.290 | 3.350 | 3.350 | 209,595 |
| 2025-02-12 | 3.340 | 3.340 | 3.280 | 3.330 | 3.330 | 157,503 |
| 2025-02-11 | 3.350 | 3.370 | 3.265 | 3.300 | 3.300 | 316,741 |
| 2025-02-10 | 3.320 | 3.395 | 3.260 | 3.370 | 3.370 | 198,942 |
| 2025-02-07 | 3.330 | 3.360 | 3.300 | 3.330 | 3.330 | 269,525 |
| 2025-02-06 | 3.420 | 3.420 | 3.330 | 3.330 | 3.330 | 392,310 |
| 2025-02-05 | 3.350 | 3.380 | 3.285 | 3.350 | 3.350 | 358,996 |
| 2025-02-04 | 3.410 | 3.420 | 3.310 | 3.320 | 3.320 | 354,216 |
| 2025-02-03 | 3.500 | 3.500 | 3.380 | 3.410 | 3.410 | 243,700 |
| 2025-01-31 | 3.510 | 3.545 | 3.430 | 3.450 | 3.450 | 552,154 |
| 2025-01-30 | 3.570 | 3.580 | 3.500 | 3.560 | 3.560 | 348,257 |
| 2025-01-29 | 3.490 | 3.570 | 3.470 | 3.560 | 3.560 | 522,248 |
| 2025-01-28 | 3.660 | 3.680 | 3.455 | 3.490 | 3.490 | 414,275 |
| 2025-01-24 | 3.700 | 3.760 | 3.630 | 3.660 | 3.660 | 768,001 |
| 2025-01-23 | 3.900 | 3.970 | 3.670 | 3.750 | 3.750 | 1,290,853 |
| 2025-01-22 | 3.550 | 3.780 | 3.550 | 3.750 | 3.750 | 512,790 |
| 2025-01-21 | 3.530 | 3.610 | 3.500 | 3.590 | 3.590 | 290,735 |
| 2025-01-20 | 3.330 | 3.540 | 3.330 | 3.530 | 3.530 | 385,709 |
| 2025-01-17 | 3.280 | 3.380 | 3.240 | 3.320 | 3.320 | 337,417 |
| 2025-01-16 | 3.220 | 3.310 | 3.205 | 3.270 | 3.270 | 401,051 |
| 2025-01-15 | 3.160 | 3.320 | 3.160 | 3.270 | 3.270 | 387,881 |
| 2025-01-14 | 3.290 | 3.330 | 3.220 | 3.250 | 3.250 | 367,573 |
| 2025-01-13 | 3.090 | 3.300 | 3.070 | 3.280 | 3.280 | 488,958 |
| 2025-01-10 | 3.150 | 3.150 | 3.095 | 3.110 | 3.110 | 320,816 |
| 2025-01-09 | 3.070 | 3.145 | 3.060 | 3.120 | 3.120 | 330,707 |
| 2025-01-08 | 3.000 | 3.065 | 3.000 | 3.050 | 3.050 | 264,887 |
| 2025-01-07 | 3.020 | 3.060 | 2.990 | 3.010 | 3.010 | 222,243 |
| 2025-01-06 | 3.000 | 3.035 | 2.980 | 3.020 | 3.020 | 261,701 |
| 2025-01-03 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 150,496 |
| 2025-01-02 | 3.010 | 3.010 | 2.960 | 3.010 | 3.010 | 274,143 |
| 2024-12-31 | 2.990 | 3.010 | 2.980 | 3.010 | 3.010 | 114,856 |
| 2024-12-30 | 3.000 | 3.030 | 2.990 | 3.020 | 3.020 | 386,461 |
| 2024-12-27 | 3.080 | 3.080 | 2.980 | 3.010 | 3.010 | 168,313 |
| 2024-12-24 | 3.010 | 3.080 | 3.000 | 3.080 | 3.080 | 133,131 |
| 2024-12-23 | 3.000 | 3.080 | 2.975 | 3.050 | 3.050 | 300,089 |
| 2024-12-20 | 2.950 | 2.970 | 2.940 | 2.960 | 2.960 | 211,910 |
| 2024-12-19 | 2.960 | 2.970 | 2.880 | 2.960 | 2.960 | 506,467 |
| 2024-12-18 | 3.020 | 3.040 | 2.990 | 2.990 | 2.990 | 284,345 |
| 2024-12-17 | 2.910 | 3.020 | 2.900 | 3.010 | 3.010 | 256,761 |
| 2024-12-16 | 2.970 | 3.005 | 2.910 | 2.980 | 2.980 | 659,557 |
| 2024-12-13 | 2.980 | 3.005 | 2.940 | 2.990 | 2.990 | 192,590 |
| 2024-12-12 | 3.040 | 3.060 | 2.970 | 3.010 | 3.010 | 444,987 |
| 2024-12-11 | 3.120 | 3.120 | 3.010 | 3.040 | 3.040 | 843,088 |
| 2024-12-10 | 3.260 | 3.315 | 3.120 | 3.140 | 3.140 | 1,309,265 |
| 2024-12-09 | 3.270 | 3.330 | 3.240 | 3.300 | 3.300 | 224,720 |
| 2024-12-06 | 3.320 | 3.350 | 3.270 | 3.270 | 3.270 | 360,218 |
| 2024-12-05 | 3.170 | 3.350 | 3.170 | 3.310 | 3.310 | 320,936 |
| 2024-12-04 | 3.250 | 3.270 | 3.170 | 3.250 | 3.250 | 264,035 |
| 2024-12-03 | 3.210 | 3.285 | 3.190 | 3.270 | 3.270 | 127,417 |
| 2024-12-02 | 3.210 | 3.250 | 3.200 | 3.220 | 3.220 | 125,313 |
| 2024-11-29 | 3.250 | 3.265 | 3.210 | 3.260 | 3.260 | 188,441 |
| 2024-11-28 | 3.240 | 3.340 | 3.230 | 3.250 | 3.250 | 215,703 |
| 2024-11-27 | 3.210 | 3.270 | 3.200 | 3.250 | 3.250 | 290,570 |
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.