Nanosonics Limited (NAN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.7300 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 541,012 |
| 24 Apr 2024 | 2.8200 | 2.8600 | 2.7600 | 2.7600 | 2.7600 | 491,681 |
| 23 Apr 2024 | 2.8200 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 604,528 |
| 22 Apr 2024 | 2.7100 | 2.8200 | 2.7100 | 2.8100 | 2.8100 | 527,814 |
| 19 Apr 2024 | 2.7100 | 2.7900 | 2.6800 | 2.7000 | 2.7000 | 2,138,448 |
| 18 Apr 2024 | 2.8000 | 2.8700 | 2.7800 | 2.7800 | 2.7800 | 854,199 |
| 17 Apr 2024 | 2.8100 | 2.8500 | 2.7400 | 2.8100 | 2.8100 | 682,098 |
| 16 Apr 2024 | 2.9400 | 2.9750 | 2.8100 | 2.8700 | 2.8700 | 1,190,312 |
| 15 Apr 2024 | 2.8700 | 2.9900 | 2.8700 | 2.9800 | 2.9800 | 1,183,389 |
| 12 Apr 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8800 | 2.8800 | 760,336 |
| 11 Apr 2024 | 2.7600 | 2.8600 | 2.7250 | 2.8500 | 2.8500 | 743,530 |
| 10 Apr 2024 | 2.7200 | 2.8700 | 2.7200 | 2.8300 | 2.8300 | 1,068,184 |
| 09 Apr 2024 | 2.8300 | 2.8300 | 2.7000 | 2.7000 | 2.7000 | 568,433 |
| 08 Apr 2024 | 2.7000 | 2.8500 | 2.6700 | 2.8200 | 2.8200 | 9,753,149 |
| 05 Apr 2024 | 2.6300 | 2.6950 | 2.6200 | 2.6700 | 2.6700 | 2,101,415 |
| 04 Apr 2024 | 2.6900 | 2.7000 | 2.6350 | 2.6400 | 2.6400 | 539,032 |
| 03 Apr 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 1,340,878 |
| 02 Apr 2024 | 2.7500 | 2.8050 | 2.7100 | 2.7800 | 2.7800 | 772,688 |
| 28 Mar 2024 | 2.7600 | 2.7600 | 2.7150 | 2.7500 | 2.7500 | 1,134,162 |
| 27 Mar 2024 | 2.6800 | 2.7550 | 2.6800 | 2.7400 | 2.7400 | 544,249 |
| 26 Mar 2024 | 2.6700 | 2.7350 | 2.6400 | 2.7100 | 2.7100 | 1,403,626 |
| 25 Mar 2024 | 2.6500 | 2.7350 | 2.6500 | 2.6800 | 2.6800 | 1,506,399 |
| 22 Mar 2024 | 2.6800 | 2.7200 | 2.6650 | 2.6700 | 2.6700 | 568,097 |
| 21 Mar 2024 | 2.6900 | 2.7300 | 2.6700 | 2.7100 | 2.7100 | 1,036,759 |
| 20 Mar 2024 | 2.7000 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 1,107,463 |
| 19 Mar 2024 | 2.7500 | 2.7700 | 2.6500 | 2.6700 | 2.6700 | 1,241,767 |
| 18 Mar 2024 | 2.7700 | 2.8150 | 2.7500 | 2.7600 | 2.7600 | 1,947,591 |
| 15 Mar 2024 | 2.7800 | 2.8000 | 2.7000 | 2.7700 | 2.7700 | 2,113,983 |
| 14 Mar 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 648,674 |
| 13 Mar 2024 | 2.8200 | 2.8800 | 2.7950 | 2.8600 | 2.8600 | 556,656 |
| 12 Mar 2024 | 2.8000 | 2.8750 | 2.8000 | 2.8400 | 2.8400 | 616,130 |
| 11 Mar 2024 | 2.8300 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 749,052 |
| 08 Mar 2024 | 2.7500 | 2.8500 | 2.7200 | 2.8300 | 2.8300 | 885,785 |
| 07 Mar 2024 | 2.7300 | 2.7500 | 2.6800 | 2.7400 | 2.7400 | 1,040,204 |
| 06 Mar 2024 | 2.8000 | 2.8100 | 2.7100 | 2.7300 | 2.7300 | 1,518,551 |
| 05 Mar 2024 | 2.7900 | 2.8600 | 2.7400 | 2.8600 | 2.8600 | 1,208,593 |
| 04 Mar 2024 | 2.7700 | 2.8250 | 2.7200 | 2.7700 | 2.7700 | 959,267 |
| 01 Mar 2024 | 2.7500 | 2.7700 | 2.6700 | 2.7700 | 2.7700 | 1,083,296 |
| 29 Feb 2024 | 2.6700 | 2.7500 | 2.5900 | 2.7300 | 2.7300 | 6,116,874 |
| 28 Feb 2024 | 2.7500 | 2.7800 | 2.6800 | 2.7000 | 2.7000 | 1,368,061 |
| 27 Feb 2024 | 2.6800 | 2.9200 | 2.6800 | 2.7400 | 2.7400 | 7,249,707 |
| 26 Feb 2024 | 3.1900 | 3.2500 | 2.6300 | 2.6300 | 2.6300 | 6,005,314 |
| 23 Feb 2024 | 3.0800 | 3.1700 | 3.0300 | 3.1300 | 3.1300 | 966,950 |
| 22 Feb 2024 | 2.9900 | 3.1250 | 2.9800 | 3.0900 | 3.0900 | 986,266 |
| 21 Feb 2024 | 2.9900 | 3.0300 | 2.9850 | 2.9900 | 2.9900 | 1,228,416 |
| 20 Feb 2024 | 3.0000 | 3.0350 | 2.9500 | 3.0000 | 3.0000 | 477,510 |
| 19 Feb 2024 | 2.9900 | 3.0400 | 2.9400 | 3.0000 | 3.0000 | 602,908 |
| 16 Feb 2024 | 3.0100 | 3.0300 | 2.9700 | 2.9800 | 2.9800 | 583,069 |
| 15 Feb 2024 | 2.9200 | 3.0100 | 2.9100 | 3.0000 | 3.0000 | 883,827 |
| 14 Feb 2024 | 2.8900 | 2.9300 | 2.8850 | 2.9200 | 2.9200 | 498,477 |
| 13 Feb 2024 | 2.9300 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 674,518 |
| 12 Feb 2024 | 2.9400 | 3.0000 | 2.9100 | 2.9200 | 2.9200 | 679,142 |
| 09 Feb 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 633,313 |
| 08 Feb 2024 | 2.9900 | 3.0100 | 2.9300 | 2.9600 | 2.9600 | 476,923 |
| 07 Feb 2024 | 2.9100 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 921,421 |
| 06 Feb 2024 | 2.9100 | 2.9650 | 2.8700 | 2.8900 | 2.8900 | 847,819 |
| 05 Feb 2024 | 2.9200 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 618,311 |
| 02 Feb 2024 | 2.9300 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 1,045,747 |
| 01 Feb 2024 | 2.9200 | 2.9800 | 2.8900 | 2.9000 | 2.9000 | 1,558,823 |
| 31 Jan 2024 | 2.9100 | 2.9800 | 2.8800 | 2.9800 | 2.9800 | 2,996,294 |
| 30 Jan 2024 | 2.9600 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 1,404,682 |
| 29 Jan 2024 | 3.0400 | 3.1000 | 2.8800 | 2.9700 | 2.9700 | 1,811,720 |
| 25 Jan 2024 | 2.9400 | 3.1500 | 2.9100 | 3.0400 | 3.0400 | 3,588,254 |
| 24 Jan 2024 | 3.0500 | 3.1100 | 2.7600 | 2.9100 | 2.9100 | 9,195,392 |
| 23 Jan 2024 | 4.3000 | 4.4500 | 4.2800 | 4.3700 | 4.3700 | 314,482 |
| 22 Jan 2024 | 4.3000 | 4.3700 | 4.2500 | 4.3000 | 4.3000 | 379,050 |
| 19 Jan 2024 | 4.2000 | 4.3100 | 4.1900 | 4.2700 | 4.2700 | 838,608 |
| 18 Jan 2024 | 4.1400 | 4.1500 | 4.0850 | 4.1200 | 4.1200 | 335,091 |
| 17 Jan 2024 | 4.1200 | 4.1900 | 4.0700 | 4.1400 | 4.1400 | 295,511 |
| 16 Jan 2024 | 4.0600 | 4.1500 | 4.0450 | 4.1300 | 4.1300 | 453,195 |
| 15 Jan 2024 | 4.1300 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 62,903 |
| 12 Jan 2024 | 4.2000 | 4.2200 | 4.1500 | 4.1600 | 4.1600 | 246,358 |
| 11 Jan 2024 | 4.2300 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | 678,698 |
| 10 Jan 2024 | 4.2400 | 4.2600 | 4.1400 | 4.1600 | 4.1600 | 403,324 |
| 09 Jan 2024 | 4.2900 | 4.3000 | 4.1500 | 4.1600 | 4.1600 | 244,502 |
| 08 Jan 2024 | 4.2800 | 4.2900 | 4.0900 | 4.1100 | 4.1100 | 448,378 |
| 05 Jan 2024 | 4.4100 | 4.4200 | 4.3200 | 4.3200 | 4.3200 | 304,770 |
| 04 Jan 2024 | 4.2900 | 4.3600 | 4.2600 | 4.3200 | 4.3200 | 363,394 |
| 03 Jan 2024 | 4.2500 | 4.3500 | 4.2300 | 4.2800 | 4.2800 | 309,307 |
| 02 Jan 2024 | 4.4100 | 4.4350 | 4.3200 | 4.3400 | 4.3400 | 206,087 |
| 29 Dec 2023 | 4.4400 | 4.4450 | 4.3700 | 4.4000 | 4.4000 | 149,638 |
| 28 Dec 2023 | 4.4500 | 4.4500 | 4.3900 | 4.4400 | 4.4400 | 134,386 |
| 27 Dec 2023 | 4.4300 | 4.4700 | 4.3500 | 4.4000 | 4.4000 | 169,834 |
| 22 Dec 2023 | 4.3700 | 4.4050 | 4.3200 | 4.3600 | 4.3600 | 128,211 |
| 21 Dec 2023 | 4.4800 | 4.4900 | 4.3400 | 4.3700 | 4.3700 | 594,074 |
| 20 Dec 2023 | 4.5900 | 4.5900 | 4.4200 | 4.4900 | 4.4900 | 590,422 |
| 19 Dec 2023 | 4.5500 | 4.5500 | 4.4800 | 4.5500 | 4.5500 | 318,125 |
| 18 Dec 2023 | 4.4500 | 4.5300 | 4.4450 | 4.4800 | 4.4800 | 275,518 |
| 15 Dec 2023 | 4.6600 | 4.6600 | 4.5300 | 4.5300 | 4.5300 | 702,510 |
| 14 Dec 2023 | 4.6600 | 4.7600 | 4.6100 | 4.6200 | 4.6200 | 486,522 |
| 13 Dec 2023 | 4.4900 | 4.5500 | 4.4600 | 4.5200 | 4.5200 | 272,706 |
| 12 Dec 2023 | 4.3900 | 4.4950 | 4.3600 | 4.4900 | 4.4900 | 636,542 |
| 11 Dec 2023 | 4.4200 | 4.4400 | 4.3700 | 4.4000 | 4.4000 | 463,459 |
| 08 Dec 2023 | 4.2800 | 4.4050 | 4.2700 | 4.3900 | 4.3900 | 243,430 |
| 07 Dec 2023 | 4.4000 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | 470,008 |
| 06 Dec 2023 | 4.2700 | 4.4000 | 4.2400 | 4.3800 | 4.3800 | 568,850 |
| 05 Dec 2023 | 4.1300 | 4.2700 | 4.1000 | 4.2600 | 4.2600 | 375,113 |
| 04 Dec 2023 | 4.2000 | 4.2600 | 4.1000 | 4.1700 | 4.1700 | 423,054 |
| 01 Dec 2023 | 4.2900 | 4.3100 | 4.0550 | 4.1100 | 4.1100 | 704,248 |
| 30 Nov 2023 | 4.3800 | 4.4050 | 4.3100 | 4.3300 | 4.3300 | 810,048 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.