Nanosonics Limited (ASX:NAN)
Australia
· Delayed Price · Currency is AUD 4.170
+0.030 (0.72%)
At close: Dec 5, 2025
Nanosonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.58 | 4.68 | 4.53 | 4.57 | 4.57 | 0.44% | 473,885 |
| Oct 13, 2025 | 4.53 | 4.60 | 4.50 | 4.55 | 4.55 | -2.15% | 523,500 |
| Oct 10, 2025 | 4.67 | 4.71 | 4.57 | 4.65 | 4.65 | -0.85% | 1,707,675 |
| Oct 9, 2025 | 4.60 | 4.72 | 4.60 | 4.69 | 4.69 | 1.08% | 591,096 |
| Oct 8, 2025 | 4.57 | 4.64 | 4.53 | 4.64 | 4.64 | 1.98% | 552,789 |
| Oct 7, 2025 | 4.44 | 4.57 | 4.41 | 4.55 | 4.55 | 4.60% | 979,864 |
| Oct 6, 2025 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -2.03% | 256,247 |
| Oct 3, 2025 | 4.38 | 4.48 | 4.36 | 4.44 | 4.44 | 2.07% | 456,023 |
| Oct 2, 2025 | 4.33 | 4.36 | 4.26 | 4.35 | 4.35 | 0.93% | 568,486 |
| Oct 1, 2025 | 4.23 | 4.32 | 4.23 | 4.31 | 4.31 | 2.13% | 582,520 |
| Sep 30, 2025 | 4.15 | 4.24 | 4.11 | 4.22 | 4.22 | 0.96% | 622,717 |
| Sep 29, 2025 | 4.23 | 4.27 | 4.15 | 4.18 | 4.18 | -1.18% | 594,749 |
| Sep 26, 2025 | 4.13 | 4.23 | 4.10 | 4.23 | 4.23 | 2.67% | 428,104 |
| Sep 25, 2025 | 4.20 | 4.20 | 4.03 | 4.12 | 4.12 | -0.24% | 723,985 |
| Sep 24, 2025 | 4.24 | 4.24 | 4.11 | 4.13 | 4.13 | -2.13% | 350,022 |
| Sep 23, 2025 | 4.16 | 4.24 | 4.12 | 4.22 | 4.22 | 1.44% | 900,049 |
| Sep 22, 2025 | 4.16 | 4.25 | 4.06 | 4.16 | 4.16 | - | 821,706 |
| Sep 19, 2025 | 4.00 | 4.18 | 4.00 | 4.16 | 4.16 | 1.22% | 2,127,396 |
| Sep 18, 2025 | 4.06 | 4.14 | 4.01 | 4.11 | 4.11 | 0.98% | 882,023 |
| Sep 17, 2025 | 4.06 | 4.13 | 4.06 | 4.07 | 4.07 | -0.49% | 588,631 |
| Sep 16, 2025 | 4.05 | 4.11 | 4.02 | 4.09 | 4.09 | 0.99% | 747,868 |
| Sep 15, 2025 | 3.89 | 4.06 | 3.83 | 4.05 | 4.05 | 4.11% | 947,286 |
| Sep 12, 2025 | 3.85 | 3.92 | 3.79 | 3.89 | 3.89 | 0.52% | 841,568 |
| Sep 11, 2025 | 3.84 | 3.93 | 3.83 | 3.87 | 3.87 | 0.26% | 766,628 |
| Sep 10, 2025 | 3.83 | 3.89 | 3.75 | 3.86 | 3.86 | 0.52% | 1,020,717 |
| Sep 9, 2025 | 3.93 | 4.03 | 3.84 | 3.84 | 3.84 | -4.00% | 897,878 |
| Sep 8, 2025 | 4.01 | 4.08 | 3.92 | 4.00 | 4.00 | -0.50% | 858,816 |
| Sep 5, 2025 | 4.08 | 4.12 | 4.02 | 4.02 | 4.02 | -1.47% | 643,434 |
| Sep 4, 2025 | 4.14 | 4.27 | 4.07 | 4.08 | 4.08 | -1.69% | 926,990 |
| Sep 3, 2025 | 4.30 | 4.35 | 4.13 | 4.15 | 4.15 | -3.26% | 1,019,569 |
| Sep 2, 2025 | 4.26 | 4.31 | 4.17 | 4.29 | 4.29 | 0.70% | 971,058 |
| Sep 1, 2025 | 4.43 | 4.48 | 4.24 | 4.26 | 4.26 | -4.91% | 617,529 |
| Aug 29, 2025 | 4.57 | 4.57 | 4.42 | 4.48 | 4.48 | -0.67% | 710,735 |
| Aug 28, 2025 | 4.52 | 4.55 | 4.40 | 4.51 | 4.51 | 0.89% | 816,238 |
| Aug 27, 2025 | 4.52 | 4.57 | 4.40 | 4.47 | 4.47 | -5.50% | 1,409,076 |
| Aug 26, 2025 | 4.32 | 4.77 | 4.29 | 4.73 | 4.73 | 15.09% | 2,261,408 |
| Aug 25, 2025 | 4.05 | 4.16 | 4.04 | 4.11 | 4.11 | 1.48% | 343,482 |
| Aug 22, 2025 | 4.09 | 4.13 | 4.05 | 4.05 | 4.05 | -1.22% | 594,428 |
| Aug 21, 2025 | 4.08 | 4.15 | 4.06 | 4.10 | 4.10 | 1.23% | 367,290 |
| Aug 20, 2025 | 4.05 | 4.11 | 4.03 | 4.05 | 4.05 | -0.25% | 396,116 |
| Aug 19, 2025 | 4.03 | 4.08 | 3.99 | 4.06 | 4.06 | 0.74% | 514,424 |
| Aug 18, 2025 | 4.00 | 4.05 | 3.99 | 4.03 | 4.03 | 0.25% | 464,584 |
| Aug 15, 2025 | 3.99 | 4.06 | 3.96 | 4.02 | 4.02 | 1.01% | 307,505 |
| Aug 14, 2025 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | 1.53% | 911,531 |
| Aug 13, 2025 | 3.92 | 3.95 | 3.86 | 3.92 | 3.92 | - | 451,644 |
| Aug 12, 2025 | 3.96 | 4.01 | 3.85 | 3.92 | 3.92 | -2.00% | 396,680 |
| Aug 11, 2025 | 3.95 | 4.03 | 3.90 | 4.00 | 4.00 | 1.01% | 787,053 |
| Aug 8, 2025 | 3.92 | 4.01 | 3.92 | 3.96 | 3.96 | -1.49% | 543,566 |
| Aug 7, 2025 | 4.07 | 4.09 | 3.89 | 4.02 | 4.02 | -1.23% | 1,325,791 |
| Aug 6, 2025 | 4.27 | 4.35 | 3.92 | 4.07 | 4.07 | 4.63% | 1,762,605 |
| Aug 5, 2025 | 3.82 | 3.90 | 3.82 | 3.89 | 3.89 | 1.83% | 294,448 |
| Aug 4, 2025 | 3.89 | 3.89 | 3.80 | 3.82 | 3.82 | -1.29% | 448,629 |
| Aug 1, 2025 | 4.03 | 4.03 | 3.87 | 3.87 | 3.87 | -4.44% | 1,043,566 |
| Jul 31, 2025 | 4.01 | 4.09 | 3.84 | 4.05 | 4.05 | - | 1,302,647 |
| Jul 30, 2025 | 4.09 | 4.12 | 4.04 | 4.05 | 4.05 | -0.49% | 775,706 |
| Jul 29, 2025 | 3.98 | 4.15 | 3.98 | 4.07 | 4.07 | 2.52% | 998,845 |
| Jul 28, 2025 | 3.87 | 3.98 | 3.86 | 3.97 | 3.97 | 3.12% | 754,548 |
| Jul 25, 2025 | 3.86 | 3.86 | 3.80 | 3.85 | 3.85 | -0.52% | 580,150 |
| Jul 24, 2025 | 3.79 | 3.89 | 3.79 | 3.87 | 3.87 | 2.65% | 791,856 |
| Jul 23, 2025 | 3.85 | 3.88 | 3.76 | 3.77 | 3.77 | -1.57% | 1,042,570 |
| Jul 22, 2025 | 3.80 | 3.86 | 3.79 | 3.83 | 3.83 | 0.79% | 286,866 |
| Jul 21, 2025 | 3.83 | 3.85 | 3.79 | 3.80 | 3.80 | -0.78% | 274,550 |