Nanosonics Limited (ASX:NAN)
Australia · Delayed Price · Currency is AUD 2.730
+0.060 (2.25%)
Aug 28, 2026, 4:10 PM AEST
Nanosonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.72 | 2.73 | 2.66 | 2.70 | - | 0.94% | 1,108,453 |
| Aug 27, 2026 | 2.83 | 2.86 | 2.65 | 2.67 | 2.67 | -5.65% | 2,688,198 |
| Aug 26, 2026 | 3.02 | 3.02 | 2.81 | 2.83 | 2.83 | -7.21% | 3,803,976 |
| Aug 25, 2026 | 3.16 | 3.19 | 2.75 | 3.05 | 3.05 | -17.12% | 5,487,091 |
| Aug 24, 2026 | 3.60 | 3.73 | 3.60 | 3.68 | 3.68 | 1.38% | 562,618 |
| Aug 21, 2026 | 3.59 | 3.65 | 3.55 | 3.63 | 3.63 | 0.83% | 755,705 |
| Aug 20, 2026 | 3.66 | 3.66 | 3.56 | 3.60 | 3.60 | -1.10% | 602,974 |
| Aug 19, 2026 | 3.65 | 3.68 | 3.60 | 3.64 | 3.64 | 0.28% | 207,678 |
| Aug 18, 2026 | 3.50 | 3.69 | 3.50 | 3.63 | 3.63 | 2.54% | 534,111 |
| Aug 17, 2026 | 3.55 | 3.55 | 3.47 | 3.54 | 3.54 | -0.28% | 465,752 |
| Aug 14, 2026 | 3.57 | 3.57 | 3.50 | 3.55 | 3.55 | - | 694,561 |
| Aug 13, 2026 | 3.54 | 3.59 | 3.52 | 3.55 | 3.55 | 0.28% | 248,367 |
| Aug 12, 2026 | 3.62 | 3.70 | 3.52 | 3.54 | 3.54 | -3.01% | 902,074 |
| Aug 11, 2026 | 3.48 | 3.67 | 3.48 | 3.65 | 3.65 | 1.39% | 440,263 |
| Aug 10, 2026 | 3.54 | 3.69 | 3.54 | 3.60 | 3.60 | 0.84% | 502,927 |
| Aug 7, 2026 | 3.54 | 3.58 | 3.50 | 3.57 | 3.57 | 1.13% | 257,779 |
| Aug 6, 2026 | 3.48 | 3.55 | 3.44 | 3.53 | 3.53 | 1.73% | 399,053 |
| Aug 5, 2026 | 3.37 | 3.52 | 3.35 | 3.47 | 3.47 | 2.97% | 544,170 |
| Aug 4, 2026 | 3.18 | 3.40 | 3.15 | 3.37 | 3.37 | 5.97% | 477,130 |
| Aug 3, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 1.27% | 242,825 |
| Jul 31, 2026 | 3.07 | 3.16 | 3.07 | 3.14 | 3.14 | 0.32% | 295,010 |
| Jul 30, 2026 | 3.17 | 3.17 | 3.11 | 3.13 | 3.13 | -0.32% | 352,926 |
| Jul 29, 2026 | 3.05 | 3.18 | 3.05 | 3.14 | 3.14 | 2.95% | 354,199 |
| Jul 28, 2026 | 3.05 | 3.07 | 3.01 | 3.05 | 3.05 | 2.01% | 148,578 |
| Jul 27, 2026 | 2.98 | 3.03 | 2.94 | 2.99 | 2.99 | 0.34% | 249,341 |
| Jul 24, 2026 | 2.99 | 3.00 | 2.94 | 2.98 | 2.98 | -1.32% | 277,594 |
| Jul 23, 2026 | 3.00 | 3.04 | 2.97 | 3.02 | 3.02 | -0.33% | 257,843 |
| Jul 22, 2026 | 3.03 | 3.04 | 2.98 | 3.03 | 3.03 | -0.66% | 169,559 |
| Jul 21, 2026 | 3.10 | 3.11 | 3.03 | 3.05 | 3.05 | -1.29% | 210,267 |
| Jul 20, 2026 | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | -1.90% | 1,174,286 |
| Jul 17, 2026 | 3.27 | 3.28 | 3.12 | 3.15 | 3.15 | -3.67% | 293,740 |
| Jul 16, 2026 | 3.21 | 3.27 | 3.20 | 3.27 | 3.27 | 1.87% | 243,700 |
| Jul 15, 2026 | 3.23 | 3.23 | 3.16 | 3.21 | 3.21 | -0.31% | 674,937 |
| Jul 14, 2026 | 3.23 | 3.25 | 3.20 | 3.22 | 3.22 | -0.31% | 153,938 |
| Jul 13, 2026 | 3.22 | 3.28 | 3.20 | 3.23 | 3.23 | -0.31% | 256,554 |
| Jul 10, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -3.28% | 236,844 |
| Jul 9, 2026 | 3.30 | 3.37 | 3.26 | 3.35 | 3.35 | 1.52% | 229,715 |
| Jul 8, 2026 | 3.35 | 3.37 | 3.29 | 3.30 | 3.30 | -2.08% | 240,152 |
| Jul 7, 2026 | 3.46 | 3.46 | 3.32 | 3.37 | 3.37 | -1.75% | 262,817 |
| Jul 6, 2026 | 3.36 | 3.48 | 3.32 | 3.43 | 3.43 | 2.39% | 512,931 |
| Jul 3, 2026 | 3.30 | 3.37 | 3.27 | 3.35 | 3.35 | 2.45% | 292,227 |
| Jul 2, 2026 | 3.22 | 3.30 | 3.20 | 3.27 | 3.27 | 0.31% | 504,606 |
| Jul 1, 2026 | 3.40 | 3.40 | 3.21 | 3.26 | 3.26 | -2.10% | 554,728 |
| Jun 30, 2026 | 3.25 | 3.35 | 3.20 | 3.33 | 3.33 | 2.46% | 956,793 |
| Jun 29, 2026 | 3.20 | 3.29 | 3.19 | 3.25 | 3.25 | 0.93% | 688,560 |
| Jun 26, 2026 | 3.26 | 3.31 | 3.18 | 3.22 | 3.22 | -1.83% | 384,076 |
| Jun 25, 2026 | 3.25 | 3.30 | 3.23 | 3.28 | 3.28 | 1.23% | 251,292 |
| Jun 24, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -0.31% | 214,298 |
| Jun 23, 2026 | 3.30 | 3.31 | 3.22 | 3.25 | 3.25 | -1.81% | 389,392 |
| Jun 22, 2026 | 3.33 | 3.37 | 3.26 | 3.31 | 3.31 | - | 248,049 |