Nanosonics Limited (ASX:NAN)
Australia · Delayed Price · Currency is AUD 3.910
+0.060 (1.56%)
Feb 5, 2026, 4:10 PM AEST
Nanosonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.84 | 3.94 | 3.84 | 3.92 | - | 1.69% | 81,823 |
| Feb 4, 2026 | 3.92 | 3.92 | 3.77 | 3.85 | 3.85 | -1.79% | 324,048 |
| Feb 3, 2026 | 3.90 | 3.98 | 3.86 | 3.92 | 3.92 | 1.82% | 547,154 |
| Feb 2, 2026 | 3.84 | 3.90 | 3.76 | 3.85 | 3.85 | -0.77% | 406,434 |
| Jan 30, 2026 | 3.89 | 3.92 | 3.84 | 3.88 | 3.88 | -0.26% | 350,267 |
| Jan 29, 2026 | 4.00 | 4.02 | 3.82 | 3.89 | 3.89 | -2.99% | 1,043,675 |
| Jan 28, 2026 | 3.95 | 4.06 | 3.95 | 4.01 | 4.01 | - | 1,147,540 |
| Jan 27, 2026 | 4.00 | 4.05 | 3.97 | 4.01 | 4.01 | 0.25% | 430,351 |
| Jan 23, 2026 | 3.99 | 4.06 | 3.97 | 4.00 | 4.00 | 0.76% | 215,679 |
| Jan 22, 2026 | 3.90 | 4.00 | 3.90 | 3.97 | 3.97 | 1.28% | 169,747 |
| Jan 21, 2026 | 3.93 | 3.93 | 3.82 | 3.92 | 3.92 | -1.26% | 268,145 |
| Jan 20, 2026 | 3.95 | 3.98 | 3.88 | 3.97 | 3.97 | -0.25% | 315,262 |
| Jan 19, 2026 | 4.10 | 4.10 | 3.97 | 3.98 | 3.98 | -1.73% | 110,004 |
| Jan 16, 2026 | 4.01 | 4.08 | 4.01 | 4.05 | 4.05 | 0.50% | 176,535 |
| Jan 15, 2026 | 4.08 | 4.12 | 4.02 | 4.03 | 4.03 | -1.71% | 257,713 |
| Jan 14, 2026 | 4.00 | 4.17 | 4.00 | 4.10 | 4.10 | -1.68% | 405,796 |
| Jan 13, 2026 | 4.10 | 4.20 | 4.10 | 4.17 | 4.17 | 1.46% | 183,551 |
| Jan 12, 2026 | 4.14 | 4.22 | 4.09 | 4.11 | 4.11 | -0.72% | 205,711 |
| Jan 9, 2026 | 4.15 | 4.23 | 4.11 | 4.14 | 4.14 | -0.72% | 161,473 |
| Jan 8, 2026 | 4.07 | 4.18 | 4.04 | 4.17 | 4.17 | 2.21% | 292,928 |
| Jan 7, 2026 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | 3.82% | 261,074 |
| Jan 6, 2026 | 3.90 | 3.96 | 3.90 | 3.93 | 3.93 | -0.25% | 219,411 |
| Jan 5, 2026 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | 0.51% | 256,469 |
| Jan 2, 2026 | 3.94 | 4.02 | 3.92 | 3.92 | 3.92 | -1.26% | 185,469 |
| Dec 31, 2025 | 3.92 | 4.02 | 3.92 | 3.97 | 3.97 | -0.25% | 195,929 |
| Dec 30, 2025 | 4.01 | 4.02 | 3.94 | 3.98 | 3.98 | - | 181,692 |
| Dec 29, 2025 | 4.00 | 4.03 | 3.95 | 3.98 | 3.98 | - | 235,989 |
| Dec 24, 2025 | 4.06 | 4.06 | 3.97 | 3.98 | 3.98 | -1.97% | 103,671 |
| Dec 23, 2025 | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | 0.25% | 156,330 |
| Dec 22, 2025 | 4.10 | 4.11 | 4.04 | 4.05 | 4.05 | - | 133,931 |
| Dec 19, 2025 | 4.12 | 4.12 | 4.02 | 4.05 | 4.05 | -0.74% | 452,244 |
| Dec 18, 2025 | 4.09 | 4.11 | 4.01 | 4.08 | 4.08 | 0.49% | 486,972 |
| Dec 17, 2025 | 4.07 | 4.10 | 4.05 | 4.06 | 4.06 | 0.25% | 225,493 |
| Dec 16, 2025 | 4.09 | 4.10 | 4.03 | 4.05 | 4.05 | -1.46% | 391,034 |
| Dec 15, 2025 | 3.95 | 4.12 | 3.94 | 4.11 | 4.11 | 3.79% | 428,093 |
| Dec 12, 2025 | 4.35 | 4.35 | 3.96 | 3.96 | 3.96 | -8.76% | 871,362 |
| Dec 11, 2025 | 4.30 | 4.34 | 4.20 | 4.34 | 4.34 | 2.60% | 989,117 |
| Dec 10, 2025 | 4.23 | 4.29 | 4.18 | 4.23 | 4.23 | 0.24% | 351,511 |
| Dec 9, 2025 | 4.17 | 4.22 | 4.09 | 4.22 | 4.22 | 0.72% | 810,838 |
| Dec 8, 2025 | 4.14 | 4.23 | 4.11 | 4.19 | 4.19 | 0.48% | 222,935 |
| Dec 5, 2025 | 4.14 | 4.23 | 4.13 | 4.17 | 4.17 | 0.72% | 224,419 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.13 | 4.14 | 4.14 | -2.36% | 335,668 |
| 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 |