Nanosonics Limited (ASX:NAN)
Australia · Delayed Price · Currency is AUD 3.120
+0.020 (0.65%)
Oct 27, 2026, 4:10 PM AEDT
Nanosonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.11 | 3.13 | 3.00 | 3.12 | 3.12 | 0.65% | 934,868 |
| Oct 26, 2026 | 3.04 | 3.14 | 3.00 | 3.10 | 3.10 | 1.97% | 818,678 |
| Oct 23, 2026 | 2.98 | 3.09 | 2.98 | 3.04 | 3.04 | - | 611,255 |
| Oct 22, 2026 | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | 0.33% | 644,551 |
| Oct 21, 2026 | 2.84 | 3.06 | 2.84 | 3.03 | 3.03 | 1.00% | 563,376 |
| Oct 20, 2026 | 2.97 | 3.05 | 2.94 | 3.00 | 3.00 | 1.01% | 828,224 |
| Oct 19, 2026 | 2.80 | 2.99 | 2.80 | 2.97 | 2.97 | 3.85% | 1,289,569 |
| Oct 16, 2026 | 2.80 | 2.86 | 2.79 | 2.86 | 2.86 | 2.14% | 896,009 |
| Oct 15, 2026 | 2.80 | 2.80 | 2.74 | 2.80 | 2.80 | -0.36% | 1,406,290 |
| Oct 14, 2026 | 2.80 | 2.86 | 2.76 | 2.81 | 2.81 | - | 1,323,291 |
| Oct 13, 2026 | 2.81 | 2.87 | 2.81 | 2.81 | 2.81 | -1.40% | 1,369,453 |
| Oct 12, 2026 | 2.85 | 2.89 | 2.84 | 2.85 | 2.85 | 0.35% | 796,885 |
| Oct 9, 2026 | 2.80 | 2.87 | 2.76 | 2.84 | 2.84 | 1.43% | 905,741 |
| Oct 8, 2026 | 2.92 | 2.93 | 2.80 | 2.80 | 2.80 | -3.45% | 1,177,855 |
| Oct 7, 2026 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | 1.40% | 754,878 |
| Oct 6, 2026 | 2.85 | 2.92 | 2.85 | 2.86 | 2.86 | -1.04% | 730,886 |
| Oct 5, 2026 | 2.91 | 2.92 | 2.84 | 2.89 | 2.89 | 0.35% | 330,911 |
| Oct 2, 2026 | 2.96 | 2.96 | 2.85 | 2.88 | 2.88 | 0.35% | 877,050 |
| Oct 1, 2026 | 2.95 | 2.97 | 2.86 | 2.87 | 2.87 | -2.38% | 470,113 |
| Sep 30, 2026 | 2.89 | 2.99 | 2.87 | 2.94 | 2.94 | 1.38% | 754,386 |
| Sep 29, 2026 | 2.93 | 2.94 | 2.84 | 2.90 | 2.90 | -0.68% | 1,118,280 |
| Sep 28, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | -1.02% | 890,471 |
| Sep 25, 2026 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | -1.34% | 820,587 |
| Sep 24, 2026 | 3.00 | 3.01 | 2.96 | 2.99 | 2.99 | -0.66% | 670,362 |
| Sep 23, 2026 | 3.05 | 3.14 | 2.99 | 3.01 | 3.01 | -2.59% | 843,540 |
| Sep 22, 2026 | 3.05 | 3.11 | 3.03 | 3.09 | 3.09 | 1.31% | 2,304,959 |
| Sep 21, 2026 | 2.94 | 3.05 | 2.90 | 3.05 | 3.05 | 4.45% | 972,023 |
| Sep 18, 2026 | 2.92 | 2.92 | 2.85 | 2.92 | 2.92 | 1.04% | 2,070,963 |
| Sep 17, 2026 | 2.92 | 2.95 | 2.89 | 2.89 | 2.89 | - | 1,121,215 |
| Sep 16, 2026 | 2.90 | 2.94 | 2.84 | 2.89 | 2.89 | 1.76% | 1,221,619 |
| Sep 15, 2026 | 2.80 | 2.86 | 2.79 | 2.84 | 2.84 | 1.43% | 469,547 |
| Sep 14, 2026 | 2.77 | 2.81 | 2.75 | 2.80 | 2.80 | 1.45% | 818,995 |
| Sep 11, 2026 | 2.74 | 2.79 | 2.71 | 2.76 | 2.76 | 0.36% | 556,554 |
| Sep 10, 2026 | 2.80 | 2.82 | 2.74 | 2.75 | 2.75 | -2.48% | 686,932 |
| Sep 9, 2026 | 2.75 | 2.90 | 2.75 | 2.82 | 2.82 | 0.71% | 1,119,239 |
| Sep 8, 2026 | 2.72 | 2.83 | 2.71 | 2.80 | 2.80 | 2.94% | 1,175,990 |
| Sep 7, 2026 | 2.78 | 2.78 | 2.69 | 2.72 | 2.72 | -1.45% | 1,040,664 |
| Sep 4, 2026 | 2.75 | 2.83 | 2.74 | 2.76 | 2.76 | 0.36% | 2,248,409 |
| Sep 3, 2026 | 2.65 | 2.81 | 2.65 | 2.75 | 2.75 | 2.23% | 3,126,022 |
| Sep 2, 2026 | 2.69 | 2.70 | 2.64 | 2.69 | 2.69 | -0.37% | 1,431,326 |
| Sep 1, 2026 | 2.75 | 2.79 | 2.67 | 2.70 | 2.70 | -2.17% | 1,492,924 |
| Aug 31, 2026 | 2.70 | 2.80 | 2.70 | 2.76 | 2.76 | 1.10% | 1,459,495 |
| Aug 28, 2026 | 2.72 | 2.82 | 2.66 | 2.73 | 2.73 | 2.25% | 2,273,732 |
| 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 |