Nanosonics Limited (ASX:NAN)
Australia
· Delayed Price · Currency is AUD 3.570
+0.130 (3.78%)
At close: Mar 9, 2026
Nanosonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 3.35 | 3.46 | 3.28 | 3.43 | 3.43 | 3.94% | 1,245,370 |
| Mar 4, 2026 | 3.23 | 3.31 | 3.21 | 3.30 | 3.30 | 1.85% | 590,244 |
| Mar 3, 2026 | 3.48 | 3.48 | 3.24 | 3.24 | 3.24 | -4.42% | 3,066,620 |
| Mar 2, 2026 | 3.45 | 3.48 | 3.34 | 3.39 | 3.39 | -0.88% | 1,286,095 |
| Feb 27, 2026 | 3.30 | 3.49 | 3.26 | 3.42 | 3.42 | 5.23% | 1,614,558 |
| Feb 26, 2026 | 3.40 | 3.40 | 3.23 | 3.25 | 3.25 | -3.85% | 1,280,950 |
| 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 |
| Dec 11, 2025 | 4.30 | 4.34 | 4.20 | 4.34 | 4.34 | 2.60% | 989,117 |
| Dec 10, 2025 | 4.23 | 4.29 | 4.18 | 4.23 | 4.23 | 0.24% | 351,511 |
| Dec 9, 2025 | 4.17 | 4.22 | 4.09 | 4.22 | 4.22 | 0.72% | 810,838 |
| Dec 8, 2025 | 4.14 | 4.23 | 4.11 | 4.19 | 4.19 | 0.48% | 222,935 |
| Dec 5, 2025 | 4.14 | 4.23 | 4.13 | 4.17 | 4.17 | 0.72% | 224,419 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.13 | 4.14 | 4.14 | -2.36% | 335,668 |
| Dec 3, 2025 | 4.30 | 4.30 | 4.10 | 4.24 | 4.24 | 1.44% | 819,476 |
| Dec 2, 2025 | 4.40 | 4.40 | 4.10 | 4.18 | 4.18 | -1.18% | 521,267 |
| Dec 1, 2025 | 4.25 | 4.32 | 4.12 | 4.23 | 4.23 | -1.17% | 426,238 |
| Nov 28, 2025 | 4.18 | 4.30 | 4.18 | 4.28 | 4.28 | 1.42% | 284,622 |
| Nov 27, 2025 | 4.30 | 4.31 | 4.16 | 4.22 | 4.22 | -2.09% | 394,290 |
| Nov 26, 2025 | 4.16 | 4.33 | 4.15 | 4.31 | 4.31 | 4.11% | 642,866 |
| Nov 25, 2025 | 4.08 | 4.18 | 4.08 | 4.14 | 4.14 | 1.47% | 416,820 |
| Nov 24, 2025 | 3.98 | 4.08 | 3.95 | 4.08 | 4.08 | 2.77% | 1,054,838 |
| Nov 21, 2025 | 3.93 | 4.02 | 3.90 | 3.97 | 3.97 | 1.02% | 604,335 |
| Nov 20, 2025 | 4.05 | 4.07 | 3.92 | 3.93 | 3.93 | 1.55% | 546,172 |
| Nov 19, 2025 | 3.83 | 3.90 | 3.79 | 3.87 | 3.87 | -0.26% | 399,757 |
| Nov 18, 2025 | 3.96 | 3.97 | 3.87 | 3.88 | 3.88 | -1.52% | 528,175 |
| Nov 17, 2025 | 4.01 | 4.03 | 3.90 | 3.94 | 3.94 | -1.75% | 831,989 |
| Nov 14, 2025 | 4.00 | 4.10 | 3.96 | 4.01 | 4.01 | -1.23% | 444,870 |
| Nov 13, 2025 | 4.19 | 4.24 | 4.03 | 4.06 | 4.06 | -3.33% | 557,965 |
| Nov 12, 2025 | 4.19 | 4.24 | 4.16 | 4.20 | 4.20 | -0.24% | 306,069 |
| Nov 11, 2025 | 4.33 | 4.33 | 4.19 | 4.21 | 4.21 | -2.09% | 241,144 |
| Nov 10, 2025 | 4.25 | 4.37 | 4.25 | 4.30 | 4.30 | 1.42% | 413,695 |
| Nov 7, 2025 | 4.27 | 4.28 | 4.15 | 4.24 | 4.24 | -0.70% | 280,065 |
| Nov 6, 2025 | 4.30 | 4.35 | 4.20 | 4.27 | 4.27 | -0.70% | 426,414 |
| Nov 5, 2025 | 4.51 | 4.53 | 4.25 | 4.30 | 4.30 | -2.93% | 335,657 |
| Nov 4, 2025 | 4.55 | 4.56 | 4.40 | 4.43 | 4.43 | -1.56% | 175,828 |
| Nov 3, 2025 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | -1.75% | 210,974 |
| Oct 31, 2025 | 4.60 | 4.62 | 4.54 | 4.58 | 4.58 | 0.44% | 357,615 |
| Oct 30, 2025 | 4.58 | 4.60 | 4.52 | 4.56 | 4.56 | -0.44% | 281,621 |
| Oct 29, 2025 | 4.52 | 4.60 | 4.50 | 4.58 | 4.58 | 1.10% | 277,025 |
| Oct 28, 2025 | 4.65 | 4.66 | 4.49 | 4.53 | 4.53 | -0.66% | 278,509 |
| Oct 27, 2025 | 4.46 | 4.57 | 4.42 | 4.56 | 4.56 | 2.01% | 357,304 |
| Oct 24, 2025 | 4.42 | 4.47 | 4.37 | 4.47 | 4.47 | 0.45% | 239,101 |
| Oct 23, 2025 | 4.49 | 4.51 | 4.41 | 4.45 | 4.45 | -0.89% | 408,158 |
| Oct 22, 2025 | 4.60 | 4.71 | 4.46 | 4.49 | 4.49 | -5.07% | 1,005,594 |
| Oct 21, 2025 | 4.74 | 4.76 | 4.65 | 4.73 | 4.73 | 0.64% | 1,629,315 |
| Oct 20, 2025 | 4.65 | 4.75 | 4.63 | 4.70 | 4.70 | 1.29% | 534,185 |
| Oct 17, 2025 | 4.61 | 4.69 | 4.61 | 4.64 | 4.64 | - | 683,877 |
| Oct 16, 2025 | 4.60 | 4.64 | 4.52 | 4.64 | 4.64 | 0.65% | 640,434 |
| Oct 15, 2025 | 4.53 | 4.62 | 4.53 | 4.61 | 4.61 | 0.88% | 1,388,574 |