Nanosonics Limited (ASX:NAN)
Australia · Delayed Price · Currency is AUD 4.480
-0.030 (-0.67%)
Aug 29, 2025, 4:15 PM AEST
Nanosonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.57 | 4.57 | 4.42 | 4.48 | 4.48 | -0.67% | 710,735 |
| Aug 28, 2025 | 4.52 | 4.55 | 4.40 | 4.51 | 4.51 | 0.89% | 816,238 |
| Aug 27, 2025 | 4.52 | 4.57 | 4.40 | 4.47 | 4.47 | -5.50% | 1,409,076 |
| Aug 26, 2025 | 4.32 | 4.77 | 4.29 | 4.73 | 4.73 | 15.09% | 2,261,408 |
| Aug 25, 2025 | 4.05 | 4.16 | 4.04 | 4.11 | 4.11 | 1.48% | 343,482 |
| Aug 22, 2025 | 4.09 | 4.13 | 4.05 | 4.05 | 4.05 | -1.22% | 594,428 |
| Aug 21, 2025 | 4.08 | 4.14 | 4.06 | 4.10 | 4.10 | 1.23% | 367,290 |
| Aug 20, 2025 | 4.05 | 4.11 | 4.03 | 4.05 | 4.05 | -0.25% | 396,116 |
| Aug 19, 2025 | 4.03 | 4.08 | 3.99 | 4.06 | 4.06 | 0.74% | 514,424 |
| Aug 18, 2025 | 4.00 | 4.05 | 3.99 | 4.03 | 4.03 | 0.25% | 464,584 |
| Aug 15, 2025 | 3.99 | 4.06 | 3.96 | 4.02 | 4.02 | 1.01% | 307,505 |
| Aug 14, 2025 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | 1.53% | 911,531 |
| Aug 13, 2025 | 3.92 | 3.95 | 3.86 | 3.92 | 3.92 | - | 451,644 |
| Aug 12, 2025 | 3.96 | 4.01 | 3.85 | 3.92 | 3.92 | -2.00% | 396,680 |
| Aug 11, 2025 | 3.95 | 4.03 | 3.90 | 4.00 | 4.00 | 1.01% | 787,053 |
| Aug 8, 2025 | 3.92 | 4.01 | 3.92 | 3.96 | 3.96 | -1.49% | 543,566 |
| Aug 7, 2025 | 4.07 | 4.09 | 3.89 | 4.02 | 4.02 | -1.23% | 1,325,791 |
| Aug 6, 2025 | 4.27 | 4.35 | 3.92 | 4.07 | 4.07 | 4.63% | 1,762,605 |
| Aug 5, 2025 | 3.82 | 3.90 | 3.82 | 3.89 | 3.89 | 1.83% | 294,448 |
| Aug 4, 2025 | 3.89 | 3.89 | 3.80 | 3.82 | 3.82 | -1.29% | 448,629 |
| Aug 1, 2025 | 4.03 | 4.03 | 3.87 | 3.87 | 3.87 | -4.44% | 1,043,566 |
| 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 |