Nanosonics Limited (ASX:NAN)
Australia · Delayed Price · Currency is AUD 3.280
-0.100 (-2.96%)
Feb 26, 2026, 3:49 PM AEST
Nanosonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.35 | 3.54 | 3.34 | 3.38 | 3.38 | 3.05% | 978,242 |
| Feb 24, 2026 | 3.55 | 3.58 | 3.21 | 3.28 | 3.28 | -9.89% | 1,692,115 |
| Feb 23, 2026 | 3.75 | 3.76 | 3.61 | 3.64 | 3.64 | -2.67% | 390,949 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.69 | 3.74 | 3.74 | -0.80% | 338,937 |
| Feb 19, 2026 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | 4.72% | 300,385 |
| Feb 18, 2026 | 3.58 | 3.65 | 3.58 | 3.60 | 3.60 | - | 259,277 |
| Feb 17, 2026 | 3.58 | 3.61 | 3.54 | 3.60 | 3.60 | 0.56% | 654,819 |
| Feb 16, 2026 | 3.58 | 3.61 | 3.54 | 3.58 | 3.58 | 0.28% | 620,356 |
| Feb 13, 2026 | 3.66 | 3.67 | 3.48 | 3.57 | 3.57 | -3.51% | 821,085 |
| Feb 12, 2026 | 3.80 | 3.84 | 3.65 | 3.70 | 3.70 | -3.65% | 659,792 |
| Feb 11, 2026 | 3.82 | 3.86 | 3.79 | 3.84 | 3.84 | 0.52% | 189,842 |
| Feb 10, 2026 | 3.78 | 3.84 | 3.77 | 3.82 | 3.82 | 0.79% | 301,456 |
| Feb 9, 2026 | 3.87 | 3.91 | 3.77 | 3.79 | 3.79 | -1.04% | 328,549 |
| Feb 6, 2026 | 3.81 | 3.89 | 3.77 | 3.83 | 3.83 | -2.05% | 507,398 |
| Feb 5, 2026 | 3.84 | 3.94 | 3.84 | 3.91 | 3.91 | 1.56% | 335,374 |
| 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 |