Nanosonics Limited (ASX:NAN)
Australia · Delayed Price · Currency is AUD 4.160
-0.080 (-1.89%)
Dec 4, 2025, 3:59 PM AEST
Nanosonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.30 | 4.30 | 4.13 | 4.22 | - | -0.47% | 821,897 |
| Dec 3, 2025 | 4.30 | 4.30 | 4.10 | 4.24 | 4.24 | 1.44% | 819,476 |
| Dec 2, 2025 | 4.40 | 4.40 | 4.10 | 4.18 | 4.18 | -1.18% | 521,267 |
| Dec 1, 2025 | 4.25 | 4.32 | 4.12 | 4.23 | 4.23 | -1.17% | 426,238 |
| Nov 28, 2025 | 4.18 | 4.30 | 4.18 | 4.28 | 4.28 | 1.42% | 284,622 |
| Nov 27, 2025 | 4.30 | 4.31 | 4.16 | 4.22 | 4.22 | -2.09% | 394,290 |
| Nov 26, 2025 | 4.16 | 4.33 | 4.15 | 4.31 | 4.31 | 4.11% | 642,866 |
| Nov 25, 2025 | 4.08 | 4.18 | 4.08 | 4.14 | 4.14 | 1.47% | 416,820 |
| Nov 24, 2025 | 3.98 | 4.08 | 3.95 | 4.08 | 4.08 | 2.77% | 1,054,838 |
| Nov 21, 2025 | 3.93 | 4.02 | 3.90 | 3.97 | 3.97 | 1.02% | 604,335 |
| Nov 20, 2025 | 4.05 | 4.07 | 3.92 | 3.93 | 3.93 | 1.55% | 546,172 |
| Nov 19, 2025 | 3.83 | 3.90 | 3.79 | 3.87 | 3.87 | -0.26% | 399,757 |
| Nov 18, 2025 | 3.96 | 3.97 | 3.87 | 3.88 | 3.88 | -1.52% | 528,175 |
| Nov 17, 2025 | 4.01 | 4.03 | 3.90 | 3.94 | 3.94 | -1.75% | 831,989 |
| Nov 14, 2025 | 4.00 | 4.10 | 3.96 | 4.01 | 4.01 | -1.23% | 444,870 |
| Nov 13, 2025 | 4.19 | 4.24 | 4.03 | 4.06 | 4.06 | -3.33% | 557,965 |
| Nov 12, 2025 | 4.19 | 4.24 | 4.16 | 4.20 | 4.20 | -0.24% | 306,069 |
| Nov 11, 2025 | 4.33 | 4.33 | 4.19 | 4.21 | 4.21 | -2.09% | 241,144 |
| Nov 10, 2025 | 4.25 | 4.37 | 4.25 | 4.30 | 4.30 | 1.42% | 413,695 |
| Nov 7, 2025 | 4.27 | 4.28 | 4.15 | 4.24 | 4.24 | -0.70% | 280,065 |
| Nov 6, 2025 | 4.30 | 4.35 | 4.20 | 4.27 | 4.27 | -0.70% | 426,414 |
| Nov 5, 2025 | 4.51 | 4.53 | 4.25 | 4.30 | 4.30 | -2.93% | 335,657 |
| Nov 4, 2025 | 4.55 | 4.56 | 4.40 | 4.43 | 4.43 | -1.56% | 175,828 |
| Nov 3, 2025 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | -1.75% | 210,974 |
| Oct 31, 2025 | 4.60 | 4.62 | 4.54 | 4.58 | 4.58 | 0.44% | 357,615 |
| Oct 30, 2025 | 4.58 | 4.60 | 4.52 | 4.56 | 4.56 | -0.44% | 281,621 |
| Oct 29, 2025 | 4.52 | 4.60 | 4.50 | 4.58 | 4.58 | 1.10% | 277,025 |
| Oct 28, 2025 | 4.65 | 4.66 | 4.49 | 4.53 | 4.53 | -0.66% | 278,509 |
| Oct 27, 2025 | 4.46 | 4.57 | 4.42 | 4.56 | 4.56 | 2.01% | 357,304 |
| Oct 24, 2025 | 4.42 | 4.47 | 4.37 | 4.47 | 4.47 | 0.45% | 239,101 |
| Oct 23, 2025 | 4.49 | 4.51 | 4.41 | 4.45 | 4.45 | -0.89% | 408,158 |
| Oct 22, 2025 | 4.60 | 4.71 | 4.46 | 4.49 | 4.49 | -5.07% | 1,005,594 |
| Oct 21, 2025 | 4.74 | 4.76 | 4.65 | 4.73 | 4.73 | 0.64% | 1,629,315 |
| Oct 20, 2025 | 4.65 | 4.75 | 4.63 | 4.70 | 4.70 | 1.29% | 534,185 |
| Oct 17, 2025 | 4.61 | 4.69 | 4.61 | 4.64 | 4.64 | - | 683,877 |
| Oct 16, 2025 | 4.60 | 4.64 | 4.52 | 4.64 | 4.64 | 0.65% | 640,434 |
| Oct 15, 2025 | 4.53 | 4.62 | 4.53 | 4.61 | 4.61 | 0.88% | 1,388,574 |
| Oct 14, 2025 | 4.58 | 4.68 | 4.53 | 4.57 | 4.57 | 0.44% | 473,885 |
| Oct 13, 2025 | 4.53 | 4.60 | 4.50 | 4.55 | 4.55 | -2.15% | 523,500 |
| Oct 10, 2025 | 4.67 | 4.71 | 4.57 | 4.65 | 4.65 | -0.85% | 1,707,675 |
| Oct 9, 2025 | 4.60 | 4.72 | 4.60 | 4.69 | 4.69 | 1.08% | 591,096 |
| Oct 8, 2025 | 4.57 | 4.64 | 4.53 | 4.64 | 4.64 | 1.98% | 552,789 |
| Oct 7, 2025 | 4.44 | 4.57 | 4.41 | 4.55 | 4.55 | 4.60% | 979,864 |
| Oct 6, 2025 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -2.03% | 256,247 |
| Oct 3, 2025 | 4.38 | 4.48 | 4.36 | 4.44 | 4.44 | 2.07% | 456,023 |
| Oct 2, 2025 | 4.33 | 4.36 | 4.26 | 4.35 | 4.35 | 0.93% | 568,486 |
| Oct 1, 2025 | 4.23 | 4.32 | 4.23 | 4.31 | 4.31 | 2.13% | 582,520 |
| Sep 30, 2025 | 4.15 | 4.24 | 4.11 | 4.22 | 4.22 | 0.96% | 622,717 |
| Sep 29, 2025 | 4.23 | 4.27 | 4.15 | 4.18 | 4.18 | -1.18% | 594,749 |
| Sep 26, 2025 | 4.13 | 4.23 | 4.10 | 4.23 | 4.23 | 2.67% | 428,104 |