Nanosonics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.800 | 2.990 | 2.800 | 2.970 | 2.970 | 1,289,569 |
| 2026-10-16 | 2.800 | 2.860 | 2.785 | 2.860 | 2.860 | 896,009 |
| 2026-10-15 | 2.800 | 2.800 | 2.740 | 2.800 | 2.800 | 1,406,290 |
| 2026-10-14 | 2.800 | 2.860 | 2.760 | 2.810 | 2.810 | 1,323,291 |
| 2026-10-13 | 2.810 | 2.870 | 2.810 | 2.810 | 2.810 | 1,369,453 |
| 2026-10-12 | 2.850 | 2.890 | 2.840 | 2.850 | 2.850 | 796,885 |
| 2026-10-09 | 2.800 | 2.870 | 2.760 | 2.840 | 2.840 | 905,741 |
| 2026-10-08 | 2.920 | 2.930 | 2.800 | 2.800 | 2.800 | 1,177,855 |
| 2026-10-07 | 2.900 | 2.900 | 2.850 | 2.900 | 2.900 | 754,878 |
| 2026-10-06 | 2.850 | 2.920 | 2.850 | 2.860 | 2.860 | 730,886 |
| 2026-10-05 | 2.910 | 2.920 | 2.840 | 2.890 | 2.890 | 330,911 |
| 2026-10-02 | 2.960 | 2.960 | 2.850 | 2.880 | 2.880 | 877,050 |
| 2026-10-01 | 2.950 | 2.970 | 2.860 | 2.870 | 2.870 | 470,113 |
| 2026-09-30 | 2.890 | 2.990 | 2.870 | 2.940 | 2.940 | 754,386 |
| 2026-09-29 | 2.930 | 2.940 | 2.840 | 2.900 | 2.900 | 1,118,280 |
| 2026-09-28 | 2.920 | 2.960 | 2.900 | 2.920 | 2.920 | 890,471 |
| 2026-09-25 | 3.000 | 3.000 | 2.915 | 2.950 | 2.950 | 820,587 |
| 2026-09-24 | 3.000 | 3.010 | 2.955 | 2.990 | 2.990 | 670,362 |
| 2026-09-23 | 3.050 | 3.140 | 2.990 | 3.010 | 3.010 | 875,039 |
| 2026-09-22 | 3.050 | 3.110 | 3.030 | 3.090 | 3.090 | 2,304,959 |
| 2026-09-21 | 2.940 | 3.050 | 2.900 | 3.050 | 3.050 | 972,023 |
| 2026-09-18 | 2.920 | 2.920 | 2.850 | 2.920 | 2.920 | 2,070,963 |
| 2026-09-17 | 2.920 | 2.950 | 2.885 | 2.890 | 2.890 | 1,121,215 |
| 2026-09-16 | 2.900 | 2.940 | 2.840 | 2.890 | 2.890 | 1,221,619 |
| 2026-09-15 | 2.800 | 2.860 | 2.790 | 2.840 | 2.840 | 469,547 |
| 2026-09-14 | 2.770 | 2.810 | 2.750 | 2.800 | 2.800 | 818,995 |
| 2026-09-11 | 2.740 | 2.785 | 2.710 | 2.760 | 2.760 | 556,554 |
| 2026-09-10 | 2.800 | 2.820 | 2.740 | 2.750 | 2.750 | 706,369 |
| 2026-09-09 | 2.750 | 2.900 | 2.750 | 2.820 | 2.820 | 1,119,239 |
| 2026-09-08 | 2.720 | 2.830 | 2.710 | 2.800 | 2.800 | 1,175,990 |
| 2026-09-07 | 2.780 | 2.780 | 2.690 | 2.720 | 2.720 | 1,040,664 |
| 2026-09-04 | 2.750 | 2.830 | 2.740 | 2.760 | 2.760 | 2,248,409 |
| 2026-09-03 | 2.650 | 2.810 | 2.650 | 2.750 | 2.750 | 3,126,022 |
| 2026-09-02 | 2.690 | 2.700 | 2.640 | 2.690 | 2.690 | 1,431,326 |
| 2026-09-01 | 2.750 | 2.790 | 2.670 | 2.700 | 2.700 | 1,492,924 |
| 2026-08-31 | 2.700 | 2.800 | 2.700 | 2.760 | 2.760 | 1,467,403 |
| 2026-08-28 | 2.720 | 2.820 | 2.660 | 2.730 | 2.730 | 2,273,732 |
| 2026-08-27 | 2.830 | 2.860 | 2.650 | 2.670 | 2.670 | 2,688,198 |
| 2026-08-26 | 3.020 | 3.020 | 2.805 | 2.830 | 2.830 | 3,803,976 |
| 2026-08-25 | 3.160 | 3.185 | 2.750 | 3.050 | 3.050 | 5,487,091 |
| 2026-08-24 | 3.600 | 3.730 | 3.600 | 3.680 | 3.680 | 562,618 |
| 2026-08-21 | 3.590 | 3.650 | 3.550 | 3.630 | 3.630 | 755,705 |
| 2026-08-20 | 3.660 | 3.660 | 3.560 | 3.600 | 3.600 | 766,509 |
| 2026-08-19 | 3.650 | 3.680 | 3.600 | 3.640 | 3.640 | 207,678 |
| 2026-08-18 | 3.500 | 3.690 | 3.500 | 3.630 | 3.630 | 534,111 |
| 2026-08-17 | 3.550 | 3.550 | 3.470 | 3.540 | 3.540 | 465,752 |
| 2026-08-14 | 3.570 | 3.570 | 3.500 | 3.550 | 3.550 | 694,561 |
| 2026-08-13 | 3.540 | 3.590 | 3.515 | 3.550 | 3.550 | 248,367 |
| 2026-08-12 | 3.620 | 3.700 | 3.515 | 3.540 | 3.540 | 902,074 |
| 2026-08-11 | 3.480 | 3.670 | 3.480 | 3.650 | 3.650 | 440,263 |
| 2026-08-10 | 3.540 | 3.690 | 3.540 | 3.600 | 3.600 | 502,927 |
| 2026-08-07 | 3.540 | 3.575 | 3.500 | 3.570 | 3.570 | 257,779 |
| 2026-08-06 | 3.480 | 3.550 | 3.440 | 3.530 | 3.530 | 399,053 |
| 2026-08-05 | 3.370 | 3.520 | 3.350 | 3.470 | 3.470 | 544,170 |
| 2026-08-04 | 3.180 | 3.400 | 3.150 | 3.370 | 3.370 | 477,130 |
| 2026-08-03 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 242,825 |
| 2026-07-31 | 3.070 | 3.160 | 3.070 | 3.140 | 3.140 | 295,010 |
| 2026-07-30 | 3.170 | 3.170 | 3.110 | 3.130 | 3.130 | 352,926 |
| 2026-07-29 | 3.050 | 3.180 | 3.050 | 3.140 | 3.140 | 354,199 |
| 2026-07-28 | 3.050 | 3.070 | 3.010 | 3.050 | 3.050 | 148,578 |
Page 1 of 22 · 1,265 trading daysOlder →
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.