Nanosonics Limited (ASX:NAN)
Australia · Delayed Price · Currency is AUD 3.220
-0.060 (-1.83%)
Jun 26, 2026, 4:10 PM AEST
Nanosonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 3.22 | 3.31 | 3.20 | 3.31 | 3.31 | 2.80% | 524,032 |
| Jun 18, 2026 | 3.19 | 3.26 | 3.16 | 3.22 | 3.22 | 0.94% | 978,385 |
| Jun 17, 2026 | 3.18 | 3.22 | 3.11 | 3.19 | 3.19 | -0.31% | 971,262 |
| Jun 16, 2026 | 3.24 | 3.24 | 3.14 | 3.20 | 3.20 | -1.23% | 625,448 |
| Jun 15, 2026 | 3.33 | 3.33 | 3.19 | 3.24 | 3.24 | -2.41% | 698,170 |
| Jun 12, 2026 | 3.35 | 3.39 | 3.29 | 3.32 | 3.32 | - | 817,554 |
| Jun 11, 2026 | 3.35 | 3.39 | 3.28 | 3.32 | 3.32 | -1.48% | 799,957 |
| Jun 10, 2026 | 3.27 | 3.46 | 3.27 | 3.37 | 3.37 | 2.12% | 546,683 |
| Jun 9, 2026 | 3.16 | 3.32 | 3.11 | 3.30 | 3.30 | 3.77% | 1,668,412 |
| Jun 5, 2026 | 3.15 | 3.25 | 3.14 | 3.18 | 3.18 | 2.58% | 635,324 |
| Jun 4, 2026 | 3.10 | 3.20 | 3.08 | 3.10 | 3.10 | -1.90% | 573,170 |
| Jun 3, 2026 | 3.17 | 3.18 | 3.10 | 3.16 | 3.16 | -1.25% | 479,932 |
| Jun 2, 2026 | 3.26 | 3.27 | 3.17 | 3.20 | 3.20 | -1.84% | 2,399,870 |
| Jun 1, 2026 | 3.16 | 3.28 | 3.16 | 3.26 | 3.26 | 3.16% | 460,601 |
| May 29, 2026 | 3.22 | 3.24 | 3.15 | 3.16 | 3.16 | -0.94% | 1,035,256 |
| May 28, 2026 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | -1.54% | 379,830 |
| May 27, 2026 | 3.10 | 3.27 | 3.10 | 3.24 | 3.24 | 4.52% | 1,958,997 |
| May 26, 2026 | 3.12 | 3.12 | 3.05 | 3.10 | 3.10 | 0.32% | 1,495,219 |
| May 25, 2026 | 3.34 | 3.34 | 2.96 | 3.09 | 3.09 | -6.08% | 2,533,114 |
| May 22, 2026 | 3.36 | 3.42 | 3.21 | 3.29 | 3.29 | -2.08% | 3,033,816 |
| May 21, 2026 | 3.39 | 3.40 | 3.32 | 3.36 | 3.36 | 0.30% | 310,845 |
| May 20, 2026 | 3.35 | 3.38 | 3.31 | 3.35 | 3.35 | 0.60% | 168,549 |
| May 19, 2026 | 3.33 | 3.42 | 3.27 | 3.33 | 3.33 | - | 341,355 |
| May 18, 2026 | 3.49 | 3.49 | 3.31 | 3.33 | 3.33 | -4.03% | 161,546 |
| May 15, 2026 | 3.39 | 3.47 | 3.38 | 3.47 | 3.47 | 3.89% | 249,662 |
| May 14, 2026 | 3.31 | 3.38 | 3.31 | 3.34 | 3.34 | 0.30% | 366,957 |
| May 13, 2026 | 3.33 | 3.37 | 3.24 | 3.33 | 3.33 | 2.15% | 338,964 |
| May 12, 2026 | 3.31 | 3.34 | 3.23 | 3.26 | 3.26 | -1.51% | 302,026 |
| May 11, 2026 | 3.36 | 3.36 | 3.25 | 3.31 | 3.31 | -2.65% | 266,405 |
| May 8, 2026 | 3.32 | 3.41 | 3.31 | 3.40 | 3.40 | 1.49% | 472,871 |
| May 7, 2026 | 3.31 | 3.46 | 3.22 | 3.35 | 3.35 | 2.76% | 727,359 |
| May 6, 2026 | 3.25 | 3.29 | 3.24 | 3.26 | 3.26 | 0.31% | 386,478 |
| May 5, 2026 | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -2.11% | 318,368 |
| May 4, 2026 | 3.36 | 3.40 | 3.32 | 3.32 | 3.32 | -1.19% | 288,577 |
| May 1, 2026 | 3.58 | 3.58 | 3.36 | 3.36 | 3.36 | -3.17% | 322,557 |
| Apr 30, 2026 | 3.48 | 3.49 | 3.38 | 3.47 | 3.47 | -0.29% | 373,057 |
| Apr 29, 2026 | 3.50 | 3.56 | 3.47 | 3.48 | 3.48 | -0.57% | 616,842 |
| Apr 28, 2026 | 3.63 | 3.65 | 3.48 | 3.50 | 3.50 | -4.89% | 480,170 |
| Apr 27, 2026 | 3.78 | 3.78 | 3.61 | 3.68 | 3.68 | -0.54% | 432,809 |
| Apr 24, 2026 | 3.55 | 3.71 | 3.52 | 3.70 | 3.70 | 2.78% | 506,266 |
| Apr 23, 2026 | 3.56 | 3.63 | 3.51 | 3.60 | 3.60 | 1.41% | 467,048 |
| Apr 22, 2026 | 3.80 | 3.80 | 3.53 | 3.55 | 3.55 | -5.33% | 289,514 |
| Apr 21, 2026 | 3.70 | 3.81 | 3.68 | 3.75 | 3.75 | 1.08% | 777,433 |
| Apr 20, 2026 | 3.60 | 3.73 | 3.59 | 3.71 | 3.71 | 4.80% | 283,054 |
| Apr 17, 2026 | 3.64 | 3.64 | 3.47 | 3.54 | 3.54 | 0.57% | 585,715 |