Nanosonics Limited (ASX:NAN)
Australia · Delayed Price · Currency is AUD 3.330
-0.140 (-4.03%)
May 18, 2026, 4:10 PM AEST
Nanosonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 3.55 | 3.57 | 3.51 | 3.52 | 3.52 | -0.85% | 571,650 |
| Apr 15, 2026 | 3.64 | 3.64 | 3.53 | 3.55 | 3.55 | -0.84% | 875,838 |
| Apr 14, 2026 | 3.68 | 3.70 | 3.56 | 3.58 | 3.58 | 1.13% | 368,405 |
| Apr 13, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -4.84% | 1,138,169 |
| Apr 10, 2026 | 3.65 | 3.73 | 3.64 | 3.72 | 3.72 | 1.09% | 478,289 |
| Apr 9, 2026 | 3.80 | 3.81 | 3.63 | 3.68 | 3.68 | -4.91% | 291,634 |
| Apr 8, 2026 | 3.76 | 3.88 | 3.74 | 3.87 | 3.87 | 5.16% | 593,384 |
| Apr 7, 2026 | 3.75 | 3.80 | 3.58 | 3.68 | 3.68 | -0.54% | 2,947,085 |
| Apr 2, 2026 | 3.94 | 3.94 | 3.66 | 3.70 | 3.70 | -4.15% | 564,593 |
| Apr 1, 2026 | 3.77 | 3.87 | 3.76 | 3.86 | 3.86 | 2.93% | 1,362,532 |
| Mar 31, 2026 | 3.43 | 3.76 | 3.43 | 3.75 | 3.75 | 1.90% | 885,240 |
| Mar 30, 2026 | 3.73 | 3.73 | 3.57 | 3.68 | 3.68 | -0.54% | 778,459 |
| Mar 27, 2026 | 3.70 | 3.77 | 3.67 | 3.70 | 3.70 | -1.07% | 343,693 |
| Mar 26, 2026 | 3.69 | 3.74 | 3.63 | 3.74 | 3.74 | 3.03% | 545,110 |
| Mar 25, 2026 | 3.52 | 3.67 | 3.52 | 3.63 | 3.63 | 3.42% | 725,040 |
| Mar 24, 2026 | 3.43 | 3.55 | 3.43 | 3.51 | 3.51 | 2.33% | 525,308 |
| Mar 23, 2026 | 3.45 | 3.45 | 3.28 | 3.43 | 3.43 | -1.15% | 667,310 |
| Mar 20, 2026 | 3.38 | 3.47 | 3.35 | 3.47 | 3.47 | 1.76% | 2,039,014 |
| Mar 19, 2026 | 3.39 | 3.46 | 3.36 | 3.41 | 3.41 | -1.45% | 446,692 |
| Mar 18, 2026 | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | 0.87% | 618,034 |
| Mar 17, 2026 | 3.48 | 3.48 | 3.37 | 3.43 | 3.43 | 0.88% | 575,655 |
| Mar 16, 2026 | 3.46 | 3.50 | 3.38 | 3.40 | 3.40 | -1.73% | 412,327 |
| Mar 13, 2026 | 3.51 | 3.52 | 3.38 | 3.46 | 3.46 | -1.42% | 1,250,428 |
| Mar 12, 2026 | 3.61 | 3.61 | 3.45 | 3.51 | 3.51 | -2.50% | 882,052 |
| Mar 11, 2026 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -2.70% | 2,909,040 |
| Mar 10, 2026 | 3.63 | 3.72 | 3.59 | 3.70 | 3.70 | 3.64% | 896,896 |
| Mar 9, 2026 | 3.40 | 3.63 | 3.34 | 3.57 | 3.57 | 3.78% | 964,685 |
| Mar 6, 2026 | 3.43 | 3.54 | 3.33 | 3.44 | 3.44 | 0.29% | 867,407 |