Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.200 | 3.280 | 3.160 | 3.220 | 3.220 | 401,274 |
| 2024-11-25 | 3.460 | 3.545 | 3.220 | 3.220 | 3.220 | 923,849 |
| 2024-11-22 | 3.530 | 3.540 | 3.430 | 3.460 | 3.460 | 912,352 |
| 2024-11-21 | 3.450 | 3.550 | 3.450 | 3.540 | 3.540 | 520,522 |
| 2024-11-20 | 3.430 | 3.500 | 3.420 | 3.450 | 3.450 | 400,559 |
| 2024-11-19 | 3.380 | 3.450 | 3.350 | 3.400 | 3.400 | 306,662 |
| 2024-11-18 | 3.330 | 3.435 | 3.290 | 3.410 | 3.410 | 262,525 |
| 2024-11-15 | 3.360 | 3.390 | 3.310 | 3.370 | 3.370 | 291,543 |
| 2024-11-14 | 3.300 | 3.355 | 3.290 | 3.350 | 3.350 | 326,762 |
| 2024-11-13 | 3.310 | 3.310 | 3.210 | 3.300 | 3.300 | 362,449 |
| 2024-11-12 | 3.300 | 3.320 | 3.210 | 3.320 | 3.320 | 398,938 |
| 2024-11-11 | 3.260 | 3.340 | 3.240 | 3.280 | 3.280 | 206,482 |
| 2024-11-08 | 3.200 | 3.275 | 3.180 | 3.250 | 3.250 | 184,982 |
| 2024-11-07 | 3.200 | 3.240 | 3.180 | 3.240 | 3.240 | 188,402 |
| 2024-11-06 | 3.210 | 3.225 | 3.120 | 3.200 | 3.200 | 239,506 |
| 2024-11-05 | 3.110 | 3.190 | 3.110 | 3.170 | 3.170 | 152,176 |
| 2024-11-04 | 3.210 | 3.220 | 3.140 | 3.160 | 3.160 | 280,089 |
| 2024-11-01 | 3.150 | 3.220 | 3.120 | 3.200 | 3.200 | 290,578 |
| 2024-10-31 | 3.170 | 3.220 | 3.165 | 3.200 | 3.200 | 292,896 |
| 2024-10-30 | 3.250 | 3.270 | 3.180 | 3.220 | 3.220 | 371,397 |
| 2024-10-29 | 3.320 | 3.360 | 3.200 | 3.250 | 3.250 | 662,798 |
| 2024-10-28 | 3.300 | 3.380 | 3.260 | 3.310 | 3.310 | 472,711 |
| 2024-10-25 | 3.360 | 3.360 | 3.300 | 3.330 | 3.330 | 265,633 |
| 2024-10-24 | 3.350 | 3.360 | 3.300 | 3.310 | 3.310 | 280,421 |
| 2024-10-23 | 3.410 | 3.440 | 3.340 | 3.360 | 3.360 | 229,775 |
| 2024-10-22 | 3.510 | 3.510 | 3.400 | 3.430 | 3.430 | 340,360 |
| 2024-10-21 | 3.510 | 3.550 | 3.490 | 3.540 | 3.540 | 383,365 |
| 2024-10-18 | 3.580 | 3.615 | 3.520 | 3.520 | 3.520 | 365,823 |
| 2024-10-17 | 3.590 | 3.660 | 3.565 | 3.630 | 3.630 | 491,839 |
| 2024-10-16 | 3.770 | 3.800 | 3.590 | 3.590 | 3.590 | 461,084 |
| 2024-10-15 | 3.800 | 3.830 | 3.730 | 3.760 | 3.760 | 602,842 |
| 2024-10-14 | 3.540 | 3.710 | 3.530 | 3.690 | 3.690 | 648,902 |
| 2024-10-11 | 3.590 | 3.600 | 3.510 | 3.530 | 3.530 | 455,014 |
| 2024-10-10 | 3.650 | 3.680 | 3.570 | 3.590 | 3.590 | 344,670 |
| 2024-10-09 | 3.660 | 3.660 | 3.620 | 3.650 | 3.650 | 215,996 |
| 2024-10-08 | 3.680 | 3.710 | 3.620 | 3.620 | 3.620 | 227,617 |
| 2024-10-07 | 3.570 | 3.700 | 3.540 | 3.700 | 3.700 | 778,618 |
| 2024-10-04 | 3.670 | 3.670 | 3.535 | 3.550 | 3.550 | 467,592 |
| 2024-10-03 | 3.710 | 3.740 | 3.650 | 3.690 | 3.690 | 572,902 |
| 2024-10-02 | 3.660 | 3.750 | 3.615 | 3.740 | 3.740 | 765,786 |
| 2024-10-01 | 3.680 | 3.705 | 3.640 | 3.690 | 3.690 | 1,375,031 |
| 2024-09-30 | 3.730 | 3.800 | 3.690 | 3.690 | 3.690 | 894,644 |
| 2024-09-27 | 3.750 | 3.860 | 3.670 | 3.730 | 3.730 | 1,476,333 |
| 2024-09-26 | 3.590 | 3.750 | 3.580 | 3.730 | 3.730 | 1,602,995 |
| 2024-09-25 | 3.520 | 3.590 | 3.500 | 3.520 | 3.520 | 1,042,797 |
| 2024-09-24 | 3.590 | 3.590 | 3.510 | 3.510 | 3.510 | 317,271 |
| 2024-09-23 | 3.610 | 3.625 | 3.530 | 3.570 | 3.570 | 415,332 |
| 2024-09-20 | 3.600 | 3.750 | 3.490 | 3.600 | 3.600 | 13,022,182 |
| 2024-09-19 | 3.550 | 3.650 | 3.520 | 3.590 | 3.590 | 1,070,484 |
| 2024-09-18 | 3.490 | 3.570 | 3.470 | 3.540 | 3.540 | 775,649 |
| 2024-09-17 | 3.460 | 3.500 | 3.420 | 3.480 | 3.480 | 1,027,726 |
| 2024-09-16 | 3.490 | 3.495 | 3.380 | 3.450 | 3.450 | 599,806 |
| 2024-09-13 | 3.570 | 3.580 | 3.430 | 3.470 | 3.470 | 1,049,054 |
| 2024-09-12 | 3.680 | 3.680 | 3.520 | 3.540 | 3.540 | 949,905 |
| 2024-09-11 | 3.670 | 3.670 | 3.585 | 3.620 | 3.620 | 608,089 |
| 2024-09-10 | 3.610 | 3.650 | 3.560 | 3.650 | 3.650 | 949,573 |
| 2024-09-09 | 3.500 | 3.590 | 3.470 | 3.570 | 3.570 | 1,298,840 |
| 2024-09-06 | 3.510 | 3.580 | 3.500 | 3.560 | 3.560 | 1,476,480 |
| 2024-09-05 | 3.450 | 3.580 | 3.430 | 3.560 | 3.560 | 2,539,212 |
| 2024-09-04 | 3.250 | 3.490 | 3.220 | 3.440 | 3.440 | 1,643,641 |
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.