Nanosonics Limited (ASX:NAN)
Australia · Delayed Price · Currency is AUD 3.870
-0.180 (-4.44%)
Aug 1, 2025, 4:10 PM AEST
Nanosonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.03 | 4.03 | 3.87 | 3.87 | 3.87 | -4.44% | 375,497 |
| Jul 31, 2025 | 4.01 | 4.09 | 3.84 | 4.05 | 4.05 | - | 1,302,647 |
| Jul 30, 2025 | 4.09 | 4.12 | 4.04 | 4.05 | 4.05 | -0.49% | 775,706 |
| Jul 29, 2025 | 3.98 | 4.15 | 3.98 | 4.07 | 4.07 | 2.52% | 998,845 |
| Jul 28, 2025 | 3.87 | 3.98 | 3.86 | 3.97 | 3.97 | 3.12% | 754,548 |
| Jul 25, 2025 | 3.86 | 3.86 | 3.80 | 3.85 | 3.85 | -0.52% | 580,150 |
| Jul 24, 2025 | 3.79 | 3.89 | 3.79 | 3.87 | 3.87 | 2.65% | 791,856 |
| Jul 23, 2025 | 3.85 | 3.88 | 3.76 | 3.77 | 3.77 | -1.57% | 1,042,570 |
| Jul 22, 2025 | 3.80 | 3.86 | 3.79 | 3.83 | 3.83 | 0.79% | 286,866 |
| Jul 21, 2025 | 3.83 | 3.85 | 3.79 | 3.80 | 3.80 | -0.78% | 274,550 |
| Jul 18, 2025 | 3.92 | 3.95 | 3.79 | 3.83 | 3.83 | -2.30% | 606,852 |
| Jul 17, 2025 | 3.87 | 3.95 | 3.83 | 3.92 | 3.92 | 1.29% | 579,603 |
| Jul 16, 2025 | 3.80 | 3.88 | 3.70 | 3.87 | 3.87 | 1.31% | 747,397 |
| Jul 15, 2025 | 3.74 | 3.86 | 3.70 | 3.82 | 3.82 | 2.14% | 470,378 |
| Jul 14, 2025 | 3.88 | 3.88 | 3.73 | 3.74 | 3.74 | -4.59% | 695,149 |
| Jul 11, 2025 | 3.95 | 3.99 | 3.91 | 3.92 | 3.92 | -0.76% | 304,838 |
| Jul 10, 2025 | 3.97 | 4.01 | 3.94 | 3.95 | 3.95 | -1.00% | 876,659 |
| Jul 9, 2025 | 3.94 | 4.04 | 3.89 | 3.99 | 3.99 | 1.27% | 738,172 |
| Jul 8, 2025 | 3.87 | 4.03 | 3.81 | 3.94 | 3.94 | 0.77% | 964,357 |
| Jul 7, 2025 | 3.87 | 4.04 | 3.84 | 3.91 | 3.91 | 1.56% | 799,940 |
| Jul 4, 2025 | 3.89 | 3.91 | 3.84 | 3.85 | 3.85 | -1.53% | 734,840 |
| Jul 3, 2025 | 3.93 | 3.93 | 3.82 | 3.91 | 3.91 | -0.76% | 596,678 |
| Jul 2, 2025 | 4.05 | 4.07 | 3.89 | 3.94 | 3.94 | -2.72% | 702,835 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.02 | 4.05 | 4.05 | - | 661,106 |
| Jun 30, 2025 | 4.13 | 4.18 | 4.04 | 4.05 | 4.05 | -1.94% | 589,301 |
| Jun 27, 2025 | 4.14 | 4.20 | 4.10 | 4.13 | 4.13 | 0.98% | 819,805 |
| Jun 26, 2025 | 4.06 | 4.14 | 4.06 | 4.09 | 4.09 | 0.74% | 431,840 |
| Jun 25, 2025 | 4.11 | 4.15 | 4.03 | 4.06 | 4.06 | -2.17% | 595,898 |
| Jun 24, 2025 | 4.16 | 4.21 | 4.11 | 4.15 | 4.15 | 1.47% | 876,601 |
| Jun 23, 2025 | 4.12 | 4.18 | 4.09 | 4.09 | 4.09 | -0.73% | 514,716 |
| Jun 20, 2025 | 4.06 | 4.13 | 4.01 | 4.12 | 4.12 | 0.49% | 1,747,740 |
| Jun 19, 2025 | 4.19 | 4.19 | 4.08 | 4.10 | 4.10 | -1.91% | 1,837,554 |
| Jun 18, 2025 | 4.14 | 4.26 | 4.13 | 4.18 | 4.18 | - | 1,136,079 |
| Jun 17, 2025 | 4.30 | 4.31 | 4.05 | 4.18 | 4.18 | -2.34% | 1,067,607 |
| Jun 16, 2025 | 4.42 | 4.49 | 4.28 | 4.28 | 4.28 | -3.17% | 475,560 |
| Jun 13, 2025 | 4.42 | 4.46 | 4.29 | 4.42 | 4.42 | -0.23% | 440,675 |
| Jun 12, 2025 | 4.35 | 4.47 | 4.34 | 4.43 | 4.43 | 1.84% | 541,107 |
| Jun 11, 2025 | 4.42 | 4.43 | 4.30 | 4.35 | 4.35 | -0.46% | 650,908 |
| Jun 10, 2025 | 4.29 | 4.39 | 4.27 | 4.37 | 4.37 | 1.63% | 514,745 |
| Jun 6, 2025 | 4.40 | 4.40 | 4.29 | 4.30 | 4.30 | -1.15% | 620,545 |
| Jun 5, 2025 | 4.40 | 4.42 | 4.31 | 4.35 | 4.35 | -1.14% | 739,241 |
| Jun 4, 2025 | 4.33 | 4.43 | 4.27 | 4.40 | 4.40 | 0.92% | 743,705 |
| Jun 3, 2025 | 4.35 | 4.42 | 4.33 | 4.36 | 4.36 | -2.24% | 581,067 |
| Jun 2, 2025 | 4.42 | 4.51 | 4.41 | 4.46 | 4.46 | 0.45% | 417,635 |
| May 30, 2025 | 4.36 | 4.45 | 4.28 | 4.44 | 4.44 | 0.91% | 1,587,900 |
| May 29, 2025 | 4.42 | 4.49 | 4.38 | 4.40 | 4.40 | -0.90% | 746,159 |
| May 28, 2025 | 4.57 | 4.57 | 4.40 | 4.44 | 4.44 | -1.99% | 395,048 |
| May 27, 2025 | 4.50 | 4.58 | 4.47 | 4.53 | 4.53 | 2.03% | 402,138 |
| May 26, 2025 | 4.40 | 4.49 | 4.38 | 4.44 | 4.44 | -2.20% | 1,062,157 |
| May 23, 2025 | 4.41 | 4.55 | 4.36 | 4.54 | 4.54 | 1.79% | 759,239 |