Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Nanosonics Limited (NAN.AX)

Compare
4.4600
-0.3900
(-8.04%)
At close: April 17 at 4:10:23 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.80004.85004.39004.46004.46001,975,051
Apr 16, 20254.84004.93004.80004.85004.8500808,774
Apr 15, 20254.74004.87004.71004.82004.82001,466,171
Apr 14, 20254.75004.80004.59004.72004.72001,405,428
Apr 11, 20254.70004.73004.59004.63004.6300970,429
Apr 10, 20254.77004.92004.77004.82004.82001,190,686
Apr 9, 20254.64004.71004.50004.63004.63002,241,239
Apr 8, 20254.51004.74004.51004.71004.71001,498,098
Apr 7, 20254.41004.52004.21004.50004.50002,057,088
Apr 4, 20254.69004.77004.60004.64004.64001,328,316
Apr 3, 20254.65004.89004.64004.78004.7800850,975
Apr 2, 20254.69004.92004.69004.75004.75001,272,855
Apr 1, 20254.60004.66004.58004.64004.6400573,917
Mar 31, 20254.56004.65004.55004.55004.5500425,335
Mar 28, 20254.53004.66504.49004.61004.6100802,105
Mar 27, 20254.51004.66004.50004.60004.60001,023,175
Mar 26, 20254.68004.72004.52004.57004.57001,108,052
Mar 25, 20254.83004.84004.69004.69004.6900796,098
Mar 24, 20255.05005.05004.84004.87004.8700678,546
Mar 21, 20255.05005.18004.94005.02005.02003,207,133
Mar 20, 20254.90005.07004.75004.98004.98003,491,986
Mar 19, 20254.50004.51004.33004.37004.3700293,158
Mar 18, 20254.34004.42004.29004.40004.4000840,344
Mar 17, 20254.31004.31004.23004.30004.3000442,016
Mar 14, 20254.27004.31004.26004.27004.2700459,944
Mar 13, 20254.36004.37504.23004.25004.2500442,693
Mar 12, 20254.35004.40004.27004.31004.3100619,052
Mar 11, 20254.60004.62004.31504.36004.36001,157,672
Mar 10, 20254.33004.45004.30004.44004.4400693,108
Mar 7, 20254.35004.36504.27504.30004.3000545,476
Mar 6, 20254.50004.50004.38004.40004.4000467,607
Mar 5, 20254.43004.54004.37004.50004.50001,280,447
Mar 4, 20254.57004.60004.45004.47004.4700754,570
Mar 3, 20254.70004.75004.55504.61004.6100588,030
Feb 28, 20254.73004.73004.59004.70004.7000624,823
Feb 27, 20254.72004.78004.59004.71004.7100598,665
Feb 26, 20254.64004.80504.58004.70004.7000874,000
Feb 25, 20254.62004.78504.51004.63004.63002,001,127
Feb 24, 20254.60004.72004.54004.62004.62001,824,605
Feb 21, 20254.40004.72004.40004.52004.52003,308,091
Feb 20, 20253.65004.29003.65004.26004.26002,880,935
Feb 19, 20253.50003.50003.44503.46003.4600213,702
Feb 18, 20253.48003.50003.42003.44003.4400167,133
Feb 17, 20253.40003.48003.40003.47003.4700249,397
Feb 14, 20253.34003.46003.34003.42003.4200306,569
Feb 13, 20253.30003.36003.29003.35003.3500209,595
Feb 12, 20253.34003.34003.28003.33003.3300157,503
Feb 11, 20253.35003.37003.26503.30003.3000316,741
Feb 10, 20253.32003.39503.26003.37003.3700198,942
Feb 7, 20253.33003.36003.30003.33003.3300269,525
Feb 6, 20253.42003.42003.33003.33003.3300392,310
Feb 5, 20253.35003.38003.28503.35003.3500358,996
Feb 4, 20253.41003.42003.31003.32003.3200354,216
Feb 3, 20253.50003.50003.38003.41003.4100243,700
Jan 31, 20253.51003.54503.43003.45003.4500552,154
Jan 30, 20253.57003.58003.50003.56003.5600348,257
Jan 29, 20253.49003.57003.47003.56003.5600522,248
Jan 28, 20253.66003.68003.45503.49003.4900414,275
Jan 24, 20253.70003.76003.63003.66003.6600768,001
Jan 23, 20253.90003.97003.67003.75003.75001,290,853
Jan 22, 20253.55003.78003.55003.75003.7500512,790
Jan 21, 20253.53003.61003.50003.59003.5900290,735
Jan 20, 20253.33003.54003.33003.53003.5300385,709
Jan 17, 20253.28003.38003.24003.32003.3200337,417
Jan 16, 20253.22003.31003.20503.27003.2700401,051
Jan 15, 20253.16003.32003.16003.27003.2700387,881
Jan 14, 20253.29003.33003.22003.25003.2500367,573
Jan 13, 20253.09003.30003.07003.28003.2800488,958
Jan 10, 20253.15003.15003.09503.11003.1100320,816
Jan 9, 20253.07003.14503.06003.12003.1200330,707
Jan 8, 20253.00003.06503.00003.05003.0500264,887
Jan 7, 20253.02003.06002.99003.01003.0100222,243
Jan 6, 20253.00003.03502.98003.02003.0200261,701
Jan 3, 20252.98003.00002.96002.98002.9800150,496
Jan 2, 20253.01003.01002.96003.01003.0100274,143
Dec 31, 20242.99003.01002.98003.01003.0100114,856
Dec 30, 20243.00003.03002.99003.02003.0200386,461
Dec 27, 20243.08003.08002.98003.01003.0100168,313
Dec 24, 20243.01003.08003.00003.08003.0800133,131
Dec 23, 20243.00003.08002.97503.05003.0500300,089
Dec 20, 20242.95002.97002.94002.96002.9600211,910
Dec 19, 20242.96002.97002.88002.96002.9600506,467
Dec 18, 20243.02003.04002.99002.99002.9900284,345
Dec 17, 20242.91003.02002.90003.01003.0100256,761
Dec 16, 20242.97003.00502.91002.98002.9800659,557
Dec 13, 20242.98003.00502.94002.99002.9900192,590
Dec 12, 20243.04003.06002.97003.01003.0100444,987
Dec 11, 20243.12003.12003.01003.04003.0400843,088
Dec 10, 20243.26003.31503.12003.14003.14001,309,265
Dec 9, 20243.27003.33003.24003.30003.3000224,720
Dec 6, 20243.32003.35003.27003.27003.2700360,218
Dec 5, 20243.17003.35003.17003.31003.3100320,936
Dec 4, 20243.25003.27003.17003.25003.2500264,035
Dec 3, 20243.21003.28503.19003.27003.2700127,417
Dec 2, 20243.21003.25003.20003.22003.2200125,313
Nov 29, 20243.25003.26503.21003.26003.2600188,441
Nov 28, 20243.24003.34003.23003.25003.2500215,703
Nov 27, 20243.21003.27003.20003.25003.2500290,570
Nov 26, 20243.20003.28003.16003.22003.2200401,274
Nov 25, 20243.46003.54503.22003.22003.2200923,849
Nov 22, 20243.53003.54003.43003.46003.4600912,352
Nov 21, 20243.45003.55003.45003.54003.5400520,522
Nov 20, 20243.43003.50003.42003.45003.4500400,559
Nov 19, 20243.38003.45003.35003.40003.4000306,662
Nov 18, 20243.33003.43503.29003.41003.4100262,525
Nov 15, 20243.36003.39003.31003.37003.3700291,543
Nov 14, 20243.30003.35503.29003.35003.3500326,762
Nov 13, 20243.31003.31003.21003.30003.3000362,449
Nov 12, 20243.30003.32003.21003.32003.3200398,938
Nov 11, 20243.26003.34003.24003.28003.2800206,482
Nov 8, 20243.20003.27503.18003.25003.2500184,982
Nov 7, 20243.20003.24003.18003.24003.2400188,402
Nov 6, 20243.21003.22503.12003.20003.2000239,506
Nov 5, 20243.11003.19003.11003.17003.1700152,176
Nov 4, 20243.21003.22003.14003.16003.1600280,089
Nov 1, 20243.15003.22003.12003.20003.2000290,578
Oct 31, 20243.17003.22003.16503.20003.2000292,896
Oct 30, 20243.25003.27003.18003.22003.2200371,397
Oct 29, 20243.32003.36003.20003.25003.2500662,798
Oct 28, 20243.30003.38003.26003.31003.3100472,711
Oct 25, 20243.36003.36003.30003.33003.3300265,633
Oct 24, 20243.35003.36003.30003.31003.3100280,421
Oct 23, 20243.41003.44003.34003.36003.3600229,775
Oct 22, 20243.51003.51003.40003.43003.4300340,360
Oct 21, 20243.51003.55003.49003.54003.5400383,365
Oct 18, 20243.58003.61503.52003.52003.5200365,823
Oct 17, 20243.59003.66003.56503.63003.6300491,839
Oct 16, 20243.77003.80003.59003.59003.5900461,084
Oct 15, 20243.80003.83003.73003.76003.7600602,842
Oct 14, 20243.54003.71003.53003.69003.6900648,902
Oct 11, 20243.59003.60003.51003.53003.5300455,014
Oct 10, 20243.65003.68003.57003.59003.5900344,670
Oct 9, 20243.66003.66003.62003.65003.6500215,996
Oct 8, 20243.68003.71003.62003.62003.6200227,617
Oct 7, 20243.57003.70003.54003.70003.7000778,618
Oct 4, 20243.67003.67003.53503.55003.5500467,592
Oct 3, 20243.71003.74003.65003.69003.6900572,902
Oct 2, 20243.66003.75003.61503.74003.7400765,786
Oct 1, 20243.68003.70503.64003.69003.69001,375,031
Sep 30, 20243.73003.80003.69003.69003.6900894,644
Sep 27, 20243.75003.86003.67003.73003.73001,476,333
Sep 26, 20243.59003.75003.58003.73003.73001,602,995
Sep 25, 20243.52003.59003.50003.52003.52001,042,797
Sep 24, 20243.59003.59003.51003.51003.5100317,271
Sep 23, 20243.61003.62503.53003.57003.5700415,332
Sep 20, 20243.60003.75003.49003.60003.600013,022,182
Sep 19, 20243.55003.65003.52003.59003.59001,070,484
Sep 18, 20243.49003.57003.47003.54003.5400775,649
Sep 17, 20243.46003.50003.42003.48003.48001,027,726
Sep 16, 20243.49003.49503.38003.45003.4500599,806
Sep 13, 20243.57003.58003.43003.47003.47001,049,054
Sep 12, 20243.68003.68003.52003.54003.5400949,905
Sep 11, 20243.67003.67003.58503.62003.6200608,089
Sep 10, 20243.61003.65003.56003.65003.6500949,573
Sep 9, 20243.50003.59003.47003.57003.57001,298,840
Sep 6, 20243.51003.58003.50003.56003.56001,476,480
Sep 5, 20243.45003.58003.43003.56003.56002,539,212
Sep 4, 20243.25003.49003.22003.44003.44001,643,641
Sep 3, 20243.19003.33003.15503.33003.3300998,533
Sep 2, 20243.20003.24003.09003.17003.1700793,180
Aug 30, 20243.16003.24503.14003.23003.23001,334,442
Aug 29, 20243.16003.19503.11003.12003.12001,022,471
Aug 28, 20243.20003.24003.11503.22003.22001,669,279
Aug 27, 20242.86003.35002.86003.31003.31003,715,252
Aug 26, 20242.74002.75502.69002.70002.7000955,596
Aug 23, 20242.75002.75002.67002.71002.7100927,666
Aug 22, 20242.79002.80002.74002.75002.7500840,859
Aug 21, 20242.75002.80002.73502.77002.77001,075,338
Aug 20, 20242.75002.88002.73002.79002.79001,543,506
Aug 19, 20242.82002.83002.75002.75002.75001,072,359
Aug 16, 20242.87002.87002.82002.83002.83001,284,612
Aug 15, 20242.81002.82502.78002.80002.80001,219,438
Aug 14, 20242.88002.89002.81002.82002.82001,368,425
Aug 13, 20242.98002.98002.81002.82002.82001,300,954
Aug 12, 20243.03003.03002.96502.98002.9800420,538
Aug 9, 20243.05003.07002.92002.96002.96001,029,569
Aug 8, 20242.98003.00002.97003.00003.0000984,979
Aug 7, 20242.96003.03002.96002.98002.9800399,237
Aug 6, 20242.98003.00002.92002.97002.9700735,914
Aug 5, 20243.06003.06002.99002.99002.99001,300,680
Aug 2, 20243.16003.17003.13003.15003.1500771,412
Aug 1, 20243.15003.24003.10003.20003.2000634,460
Jul 31, 20243.08003.16003.03003.15003.1500976,790
Jul 30, 20242.99003.06002.94003.04003.0400770,621
Jul 29, 20243.04003.07003.01003.05003.0500937,041
Jul 26, 20243.01003.04502.99003.00003.00001,017,292
Jul 25, 20243.06003.06002.97002.97002.9700709,218
Jul 24, 20243.13003.13003.09003.11003.1100518,803
Jul 23, 20243.15003.21003.11003.13003.1300672,270
Jul 22, 20243.03003.14003.03003.10003.1000836,340
Jul 19, 20242.98003.08002.97003.03003.03001,254,447
Jul 18, 20243.09003.11002.96503.01003.01001,455,804
Jul 17, 20243.26003.28003.10003.13003.13001,617,815
Jul 16, 20243.33003.41003.19003.22003.22002,201,478
Jul 15, 20243.37003.48003.28003.31003.31004,080,098
Jul 12, 20243.08003.15003.08003.15003.1500721,736
Jul 11, 20243.07003.08003.03003.06003.0600585,259
Jul 10, 20243.02003.05002.97003.01003.0100322,771
Jul 9, 20243.01003.02002.95503.02003.02005,697,052
Jul 8, 20242.97003.01002.95002.98002.98001,188,640
Jul 5, 20242.92002.98002.89002.97002.97001,859,329
Jul 4, 20242.93002.95002.90502.92002.9200886,269
Jul 3, 20242.87002.93002.84002.87002.8700445,520
Jul 2, 20242.81002.88002.78002.87002.8700952,972
Jul 1, 20243.00003.00002.86002.87002.8700563,555
Jun 28, 20242.98003.04002.96002.99002.99001,185,494
Jun 27, 20242.92002.96002.88002.95002.9500907,364
Jun 26, 20242.92002.98002.90002.95002.9500870,600
Jun 25, 20242.87002.94002.81002.94002.9400883,235
Jun 24, 20243.00003.00002.86002.86002.86001,136,891
Jun 21, 20243.00003.00002.90003.00003.00003,216,075
Jun 20, 20242.99003.02002.95002.98002.9800805,823
Jun 19, 20242.98003.02002.96003.00003.0000482,618
Jun 18, 20243.01003.05002.97002.99002.9900587,327
Jun 17, 20242.89003.00002.89002.97002.9700693,714
Jun 14, 20242.94002.96002.84002.89002.89001,224,565
Jun 13, 20242.91003.02002.87002.98002.98001,143,513
Jun 12, 20242.73002.87002.64002.85002.85002,760,273
Jun 11, 20242.97003.00002.81002.83002.83001,632,692
Jun 7, 20243.10003.13002.97503.01003.01001,465,043
Jun 6, 20242.95003.12002.95003.10003.10001,481,581
Jun 5, 20242.80002.92002.80002.92002.9200783,746
Jun 4, 20242.80002.83502.75502.79002.7900669,581
Jun 3, 20242.81002.84002.75002.81002.8100541,864
May 31, 20242.75002.81002.72002.81002.81001,321,459
May 30, 20242.84002.84002.70002.72002.72001,106,682
May 29, 20242.84002.89502.83002.85002.8500929,154
May 28, 20242.89002.89502.84502.89002.8900985,171
May 27, 20242.90002.93002.89002.92002.9200401,366
May 24, 20242.90002.93002.87002.87002.8700571,781
May 23, 20242.92003.01002.92002.97002.9700665,147
May 22, 20242.89002.95002.85002.92002.9200913,561
May 21, 20242.81002.90502.75502.90002.90001,475,393
May 20, 20242.81002.87002.80502.85002.8500409,987
May 17, 20242.94002.96002.82002.82002.8200557,838
May 16, 20242.96003.05002.96003.01003.0100759,123
May 15, 20242.98002.99002.90002.90002.9000453,992
May 14, 20242.92003.03002.92002.98002.9800782,762
May 13, 20242.90002.93002.87002.92002.9200414,662
May 10, 20242.90002.95502.87002.91002.9100537,898
May 9, 20242.94002.99002.92502.93002.9300570,917
May 8, 20242.86002.96502.86002.95002.9500596,208
May 7, 20242.84002.93002.82002.92002.9200851,061
May 6, 20242.76002.83002.75002.81002.8100601,846
May 3, 20242.83002.85002.74002.74002.7400500,339
May 2, 20242.84002.88002.82002.84002.8400550,928
May 1, 20242.87002.91002.83002.83002.8300567,771
Apr 30, 20242.88002.94502.87502.92002.9200765,238
Apr 29, 20242.79002.92002.79002.92002.9200736,549
Apr 26, 20242.73002.76002.71002.75002.7500541,012
Apr 24, 20242.82002.86002.76002.76002.7600491,681
Apr 23, 20242.82002.86002.80002.81002.8100604,528
Apr 22, 20242.71002.82002.71002.81002.8100527,814
Apr 19, 20242.71002.79002.68002.70002.70002,138,448
Apr 18, 20242.80002.87002.78002.78002.7800854,199
Apr 17, 20242.81002.85002.74002.81002.8100682,098

Related Tickers

RMD.AX ResMed Inc.
33.61
+1.73%
 
FPH.AX Fisher & Paykel Healthcare Corporation Limited
31.36
+0.13%
 
7741.T HOYA Corporation
15,600.00
+1.04%
 
7730.T Mani, Inc.
1,117.00
+4.88%
 
GXI.HA Gerresheimer AG
51.30
+0.39%
 
7716.T Nakanishi Inc.
1,812.00
+1.91%
 
7747.T Asahi Intecc Co., Ltd.
2,184.00
+1.23%
 
5889.T JAPAN EYEWEAR HOLDINGS CO LTD
2,118.00
+6.33%
 
4543.T Terumo Corporation
2,733.50
+0.94%
 
GXI.F Gerresheimer AG
51.85
+1.87%