ASX - Delayed Quote • AUD
Nanosonics Limited (NAN.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.7300 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 541,012 |
| Apr 24, 2024 | 2.8200 | 2.8600 | 2.7600 | 2.7600 | 2.7600 | 491,681 |
| Apr 23, 2024 | 2.8200 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 604,528 |
| Apr 22, 2024 | 2.7100 | 2.8200 | 2.7100 | 2.8100 | 2.8100 | 527,814 |
| Apr 19, 2024 | 2.7100 | 2.7900 | 2.6800 | 2.7000 | 2.7000 | 2,138,448 |
| Apr 18, 2024 | 2.8000 | 2.8700 | 2.7800 | 2.7800 | 2.7800 | 854,199 |
| Apr 17, 2024 | 2.8100 | 2.8500 | 2.7400 | 2.8100 | 2.8100 | 682,098 |
| Apr 16, 2024 | 2.9400 | 2.9750 | 2.8100 | 2.8700 | 2.8700 | 1,190,312 |
| Apr 15, 2024 | 2.8700 | 2.9900 | 2.8700 | 2.9800 | 2.9800 | 1,183,389 |
| Apr 12, 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8800 | 2.8800 | 760,336 |
| Apr 11, 2024 | 2.7600 | 2.8600 | 2.7250 | 2.8500 | 2.8500 | 743,530 |
| Apr 10, 2024 | 2.7200 | 2.8700 | 2.7200 | 2.8300 | 2.8300 | 1,068,184 |
| Apr 9, 2024 | 2.8300 | 2.8300 | 2.7000 | 2.7000 | 2.7000 | 568,433 |
| Apr 8, 2024 | 2.7000 | 2.8500 | 2.6700 | 2.8200 | 2.8200 | 9,753,149 |
| Apr 5, 2024 | 2.6300 | 2.6950 | 2.6200 | 2.6700 | 2.6700 | 2,101,415 |
| Apr 4, 2024 | 2.6900 | 2.7000 | 2.6350 | 2.6400 | 2.6400 | 539,032 |
| Apr 3, 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 1,340,878 |
| Apr 2, 2024 | 2.7500 | 2.8050 | 2.7100 | 2.7800 | 2.7800 | 772,688 |
| Mar 28, 2024 | 2.7600 | 2.7600 | 2.7150 | 2.7500 | 2.7500 | 1,134,162 |
| Mar 27, 2024 | 2.6800 | 2.7550 | 2.6800 | 2.7400 | 2.7400 | 544,249 |
| Mar 26, 2024 | 2.6700 | 2.7350 | 2.6400 | 2.7100 | 2.7100 | 1,403,626 |
| Mar 25, 2024 | 2.6500 | 2.7350 | 2.6500 | 2.6800 | 2.6800 | 1,506,399 |
| Mar 22, 2024 | 2.6800 | 2.7200 | 2.6650 | 2.6700 | 2.6700 | 568,097 |
| Mar 21, 2024 | 2.6900 | 2.7300 | 2.6700 | 2.7100 | 2.7100 | 1,036,759 |
| Mar 20, 2024 | 2.7000 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 1,107,463 |
| Mar 19, 2024 | 2.7500 | 2.7700 | 2.6500 | 2.6700 | 2.6700 | 1,241,767 |
| Mar 18, 2024 | 2.7700 | 2.8150 | 2.7500 | 2.7600 | 2.7600 | 1,947,591 |
| Mar 15, 2024 | 2.7800 | 2.8000 | 2.7000 | 2.7700 | 2.7700 | 2,113,983 |
| Mar 14, 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 648,674 |
| Mar 13, 2024 | 2.8200 | 2.8800 | 2.7950 | 2.8600 | 2.8600 | 556,656 |
| Mar 12, 2024 | 2.8000 | 2.8750 | 2.8000 | 2.8400 | 2.8400 | 616,130 |
| Mar 11, 2024 | 2.8300 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 749,052 |
| Mar 8, 2024 | 2.7500 | 2.8500 | 2.7200 | 2.8300 | 2.8300 | 885,785 |
| Mar 7, 2024 | 2.7300 | 2.7500 | 2.6800 | 2.7400 | 2.7400 | 1,040,204 |
| Mar 6, 2024 | 2.8000 | 2.8100 | 2.7100 | 2.7300 | 2.7300 | 1,518,551 |
| Mar 5, 2024 | 2.7900 | 2.8600 | 2.7400 | 2.8600 | 2.8600 | 1,208,593 |
| Mar 4, 2024 | 2.7700 | 2.8250 | 2.7200 | 2.7700 | 2.7700 | 959,267 |
| Mar 1, 2024 | 2.7500 | 2.7700 | 2.6700 | 2.7700 | 2.7700 | 1,083,296 |
| Feb 29, 2024 | 2.6700 | 2.7500 | 2.5900 | 2.7300 | 2.7300 | 6,116,874 |
| Feb 28, 2024 | 2.7500 | 2.7800 | 2.6800 | 2.7000 | 2.7000 | 1,368,061 |
| Feb 27, 2024 | 2.6800 | 2.9200 | 2.6800 | 2.7400 | 2.7400 | 7,249,707 |
| Feb 26, 2024 | 3.1900 | 3.2500 | 2.6300 | 2.6300 | 2.6300 | 6,005,314 |
| Feb 23, 2024 | 3.0800 | 3.1700 | 3.0300 | 3.1300 | 3.1300 | 966,950 |
| Feb 22, 2024 | 2.9900 | 3.1250 | 2.9800 | 3.0900 | 3.0900 | 986,266 |
| Feb 21, 2024 | 2.9900 | 3.0300 | 2.9850 | 2.9900 | 2.9900 | 1,228,416 |
| Feb 20, 2024 | 3.0000 | 3.0350 | 2.9500 | 3.0000 | 3.0000 | 477,510 |
| Feb 19, 2024 | 2.9900 | 3.0400 | 2.9400 | 3.0000 | 3.0000 | 602,908 |
| Feb 16, 2024 | 3.0100 | 3.0300 | 2.9700 | 2.9800 | 2.9800 | 583,069 |
| Feb 15, 2024 | 2.9200 | 3.0100 | 2.9100 | 3.0000 | 3.0000 | 883,827 |
| Feb 14, 2024 | 2.8900 | 2.9300 | 2.8850 | 2.9200 | 2.9200 | 498,477 |
| Feb 13, 2024 | 2.9300 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 674,518 |
| Feb 12, 2024 | 2.9400 | 3.0000 | 2.9100 | 2.9200 | 2.9200 | 679,142 |
| Feb 9, 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 633,313 |
| Feb 8, 2024 | 2.9900 | 3.0100 | 2.9300 | 2.9600 | 2.9600 | 476,923 |
| Feb 7, 2024 | 2.9100 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 921,421 |
| Feb 6, 2024 | 2.9100 | 2.9650 | 2.8700 | 2.8900 | 2.8900 | 847,819 |
| Feb 5, 2024 | 2.9200 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 618,311 |
| Feb 2, 2024 | 2.9300 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 1,045,747 |
| Feb 1, 2024 | 2.9200 | 2.9800 | 2.8900 | 2.9000 | 2.9000 | 1,558,823 |
| Jan 31, 2024 | 2.9100 | 2.9800 | 2.8800 | 2.9800 | 2.9800 | 2,996,294 |
| Jan 30, 2024 | 2.9600 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 1,404,682 |
| Jan 29, 2024 | 3.0400 | 3.1000 | 2.8800 | 2.9700 | 2.9700 | 1,811,720 |
| Jan 25, 2024 | 2.9400 | 3.1500 | 2.9100 | 3.0400 | 3.0400 | 3,588,254 |
| Jan 24, 2024 | 3.0500 | 3.1100 | 2.7600 | 2.9100 | 2.9100 | 9,195,392 |
| Jan 23, 2024 | 4.3000 | 4.4500 | 4.2800 | 4.3700 | 4.3700 | 314,482 |
| Jan 22, 2024 | 4.3000 | 4.3700 | 4.2500 | 4.3000 | 4.3000 | 379,050 |
| Jan 19, 2024 | 4.2000 | 4.3100 | 4.1900 | 4.2700 | 4.2700 | 838,608 |
| Jan 18, 2024 | 4.1400 | 4.1500 | 4.0850 | 4.1200 | 4.1200 | 335,091 |
| Jan 17, 2024 | 4.1200 | 4.1900 | 4.0700 | 4.1400 | 4.1400 | 295,511 |
| Jan 16, 2024 | 4.0600 | 4.1500 | 4.0450 | 4.1300 | 4.1300 | 453,195 |
| Jan 15, 2024 | 4.1300 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 62,903 |
| Jan 12, 2024 | 4.2000 | 4.2200 | 4.1500 | 4.1600 | 4.1600 | 246,358 |
| Jan 11, 2024 | 4.2300 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | 678,698 |
| Jan 10, 2024 | 4.2400 | 4.2600 | 4.1400 | 4.1600 | 4.1600 | 403,324 |
| Jan 9, 2024 | 4.2900 | 4.3000 | 4.1500 | 4.1600 | 4.1600 | 244,502 |
| Jan 8, 2024 | 4.2800 | 4.2900 | 4.0900 | 4.1100 | 4.1100 | 448,378 |
| Jan 5, 2024 | 4.4100 | 4.4200 | 4.3200 | 4.3200 | 4.3200 | 304,770 |
| Jan 4, 2024 | 4.2900 | 4.3600 | 4.2600 | 4.3200 | 4.3200 | 363,394 |
| Jan 3, 2024 | 4.2500 | 4.3500 | 4.2300 | 4.2800 | 4.2800 | 309,307 |
| Jan 2, 2024 | 4.4100 | 4.4350 | 4.3200 | 4.3400 | 4.3400 | 206,087 |
| Dec 29, 2023 | 4.4400 | 4.4450 | 4.3700 | 4.4000 | 4.4000 | 149,638 |
| Dec 28, 2023 | 4.4500 | 4.4500 | 4.3900 | 4.4400 | 4.4400 | 134,386 |
| Dec 27, 2023 | 4.4300 | 4.4700 | 4.3500 | 4.4000 | 4.4000 | 169,834 |
| Dec 22, 2023 | 4.3700 | 4.4050 | 4.3200 | 4.3600 | 4.3600 | 128,211 |
| Dec 21, 2023 | 4.4800 | 4.4900 | 4.3400 | 4.3700 | 4.3700 | 594,074 |
| Dec 20, 2023 | 4.5900 | 4.5900 | 4.4200 | 4.4900 | 4.4900 | 590,422 |
| Dec 19, 2023 | 4.5500 | 4.5500 | 4.4800 | 4.5500 | 4.5500 | 318,125 |
| Dec 18, 2023 | 4.4500 | 4.5300 | 4.4450 | 4.4800 | 4.4800 | 275,518 |
| Dec 15, 2023 | 4.6600 | 4.6600 | 4.5300 | 4.5300 | 4.5300 | 702,510 |
| Dec 14, 2023 | 4.6600 | 4.7600 | 4.6100 | 4.6200 | 4.6200 | 486,522 |
| Dec 13, 2023 | 4.4900 | 4.5500 | 4.4600 | 4.5200 | 4.5200 | 272,706 |
| Dec 12, 2023 | 4.3900 | 4.4950 | 4.3600 | 4.4900 | 4.4900 | 636,542 |
| Dec 11, 2023 | 4.4200 | 4.4400 | 4.3700 | 4.4000 | 4.4000 | 463,459 |
| Dec 8, 2023 | 4.2800 | 4.4050 | 4.2700 | 4.3900 | 4.3900 | 243,430 |
| Dec 7, 2023 | 4.4000 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | 470,008 |
| Dec 6, 2023 | 4.2700 | 4.4000 | 4.2400 | 4.3800 | 4.3800 | 568,850 |
| Dec 5, 2023 | 4.1300 | 4.2700 | 4.1000 | 4.2600 | 4.2600 | 375,113 |
| Dec 4, 2023 | 4.2000 | 4.2600 | 4.1000 | 4.1700 | 4.1700 | 423,054 |
| Dec 1, 2023 | 4.2900 | 4.3100 | 4.0550 | 4.1100 | 4.1100 | 704,248 |
| Nov 30, 2023 | 4.3800 | 4.4050 | 4.3100 | 4.3300 | 4.3300 | 810,048 |
| Nov 29, 2023 | 4.2600 | 4.3400 | 4.2200 | 4.2900 | 4.2900 | 337,268 |
| Nov 28, 2023 | 4.1800 | 4.2800 | 4.1800 | 4.2500 | 4.2500 | 419,673 |
| Nov 27, 2023 | 4.2200 | 4.2800 | 4.1950 | 4.2000 | 4.2000 | 204,181 |
| Nov 24, 2023 | 4.2300 | 4.2600 | 4.1900 | 4.2100 | 4.2100 | 187,995 |
| Nov 23, 2023 | 4.1700 | 4.2550 | 4.1700 | 4.2000 | 4.2000 | 128,247 |
| Nov 22, 2023 | 4.2100 | 4.2700 | 4.1700 | 4.2000 | 4.2000 | 323,132 |
| Nov 21, 2023 | 4.2500 | 4.2900 | 4.1850 | 4.2100 | 4.2100 | 633,186 |
| Nov 20, 2023 | 4.3200 | 4.3600 | 4.2300 | 4.3000 | 4.3000 | 257,169 |
| Nov 17, 2023 | 4.3700 | 4.3700 | 4.2300 | 4.2800 | 4.2800 | 183,354 |
| Nov 16, 2023 | 4.4100 | 4.4100 | 4.2200 | 4.2400 | 4.2400 | 386,521 |
| Nov 15, 2023 | 4.4000 | 4.4600 | 4.3350 | 4.3600 | 4.3600 | 464,720 |
| Nov 14, 2023 | 4.1900 | 4.2700 | 4.1600 | 4.2500 | 4.2500 | 332,593 |
| Nov 13, 2023 | 4.1500 | 4.1700 | 4.1100 | 4.1200 | 4.1200 | 202,246 |
| Nov 10, 2023 | 4.0100 | 4.1600 | 4.0100 | 4.1500 | 4.1500 | 235,885 |
| Nov 9, 2023 | 4.1500 | 4.2000 | 4.0700 | 4.1400 | 4.1400 | 339,823 |
| Nov 8, 2023 | 4.1300 | 4.1600 | 4.1100 | 4.1500 | 4.1500 | 698,526 |
| Nov 7, 2023 | 4.0100 | 4.1600 | 4.0000 | 4.1300 | 4.1300 | 322,204 |
| Nov 6, 2023 | 3.9500 | 4.0800 | 3.9300 | 4.0300 | 4.0300 | 446,888 |
| Nov 3, 2023 | 3.9500 | 4.0300 | 3.8300 | 3.9100 | 3.9100 | 752,709 |
| Nov 2, 2023 | 3.9200 | 3.9200 | 3.8600 | 3.8700 | 3.8700 | 1,642,629 |
| Nov 1, 2023 | 3.7900 | 3.9150 | 3.7900 | 3.8600 | 3.8600 | 497,505 |
| Oct 31, 2023 | 3.8000 | 3.8000 | 3.7200 | 3.7300 | 3.7300 | 585,459 |
| Oct 30, 2023 | 3.6900 | 3.7950 | 3.6050 | 3.7900 | 3.7900 | 634,630 |
| Oct 27, 2023 | 3.8000 | 3.8200 | 3.7300 | 3.7300 | 3.7300 | 325,974 |
| Oct 26, 2023 | 3.7800 | 3.8400 | 3.7550 | 3.8000 | 3.8000 | 543,340 |
| Oct 25, 2023 | 3.8800 | 3.8800 | 3.7900 | 3.8200 | 3.8200 | 458,693 |
| Oct 24, 2023 | 3.9400 | 3.9600 | 3.8600 | 3.8800 | 3.8800 | 353,667 |
| Oct 23, 2023 | 3.8200 | 3.9300 | 3.7900 | 3.9100 | 3.9100 | 320,463 |
| Oct 20, 2023 | 3.8400 | 3.8900 | 3.7900 | 3.8400 | 3.8400 | 269,219 |
| Oct 19, 2023 | 3.9200 | 3.9700 | 3.8450 | 3.9400 | 3.9400 | 375,092 |
| Oct 18, 2023 | 4.0400 | 4.0400 | 3.9200 | 3.9900 | 3.9900 | 322,592 |
| Oct 17, 2023 | 4.0400 | 4.0750 | 3.9700 | 3.9800 | 3.9800 | 159,133 |
| Oct 16, 2023 | 4.0200 | 4.0400 | 3.9700 | 4.0100 | 4.0100 | 228,431 |
| Oct 13, 2023 | 4.0200 | 4.1300 | 4.0200 | 4.0500 | 4.0500 | 287,134 |
| Oct 12, 2023 | 4.2500 | 4.2500 | 4.1100 | 4.1500 | 4.1500 | 1,281,523 |
| Oct 11, 2023 | 4.1600 | 4.1950 | 3.9700 | 4.1400 | 4.1400 | 774,182 |
| Oct 10, 2023 | 4.2700 | 4.3300 | 4.1200 | 4.1300 | 4.1300 | 807,669 |
| Oct 9, 2023 | 4.0500 | 4.1500 | 4.0100 | 4.1300 | 4.1300 | 446,885 |
| Oct 6, 2023 | 3.9000 | 4.0600 | 3.8900 | 4.0400 | 4.0400 | 489,772 |
| Oct 5, 2023 | 3.9600 | 4.0100 | 3.8800 | 3.9600 | 3.9600 | 1,025,958 |
| Oct 4, 2023 | 3.9500 | 3.9500 | 3.8400 | 3.8800 | 3.8800 | 958,395 |
| Oct 3, 2023 | 4.0700 | 4.1100 | 3.9900 | 4.0300 | 4.0300 | 583,344 |
| Oct 2, 2023 | 4.2000 | 4.2200 | 4.1250 | 4.1600 | 4.1600 | 249,284 |
| Sep 29, 2023 | 4.1400 | 4.2200 | 4.1350 | 4.2200 | 4.2200 | 249,384 |
| Sep 28, 2023 | 4.1700 | 4.2100 | 4.0700 | 4.1600 | 4.1600 | 527,314 |
| Sep 27, 2023 | 4.2800 | 4.3000 | 4.2100 | 4.2300 | 4.2300 | 388,779 |
| Sep 26, 2023 | 4.2500 | 4.3100 | 4.2200 | 4.2700 | 4.2700 | 257,656 |
| Sep 25, 2023 | 4.1900 | 4.3100 | 4.1400 | 4.2900 | 4.2900 | 606,159 |
| Sep 22, 2023 | 4.1300 | 4.2200 | 4.0700 | 4.2100 | 4.2100 | 679,884 |
| Sep 21, 2023 | 4.2600 | 4.2700 | 4.1750 | 4.2500 | 4.2500 | 780,479 |
| Sep 20, 2023 | 4.3200 | 4.3400 | 4.2550 | 4.3100 | 4.3100 | 822,324 |
| Sep 19, 2023 | 4.2800 | 4.3700 | 4.2800 | 4.3700 | 4.3700 | 561,858 |
| Sep 18, 2023 | 4.2500 | 4.3150 | 4.2050 | 4.2600 | 4.2600 | 975,630 |
| Sep 15, 2023 | 4.4000 | 4.4300 | 4.3150 | 4.3700 | 4.3700 | 1,349,034 |
| Sep 14, 2023 | 4.3100 | 4.3700 | 4.2500 | 4.3000 | 4.3000 | 634,091 |
| Sep 13, 2023 | 4.3500 | 4.3700 | 4.2450 | 4.3200 | 4.3200 | 1,585,637 |
| Sep 12, 2023 | 4.3200 | 4.4000 | 4.3100 | 4.3600 | 4.3600 | 498,722 |
| Sep 11, 2023 | 4.2700 | 4.3400 | 4.2200 | 4.3100 | 4.3100 | 514,364 |
| Sep 8, 2023 | 4.2400 | 4.3000 | 4.2000 | 4.2900 | 4.2900 | 513,418 |
| Sep 7, 2023 | 4.2700 | 4.2900 | 4.2100 | 4.2600 | 4.2600 | 871,488 |
| Sep 6, 2023 | 4.2000 | 4.3800 | 4.2000 | 4.2700 | 4.2700 | 681,453 |
| Sep 5, 2023 | 4.2300 | 4.3400 | 4.1900 | 4.2800 | 4.2800 | 511,028 |
| Sep 4, 2023 | 4.1700 | 4.3000 | 4.1600 | 4.2500 | 4.2500 | 525,725 |
| Sep 1, 2023 | 4.2300 | 4.2800 | 4.1100 | 4.1500 | 4.1500 | 573,799 |
| Aug 31, 2023 | 4.2600 | 4.2650 | 4.1050 | 4.1900 | 4.1900 | 981,760 |
| Aug 30, 2023 | 4.2300 | 4.2800 | 4.1500 | 4.2700 | 4.2700 | 730,661 |
| Aug 29, 2023 | 4.0900 | 4.2050 | 4.0400 | 4.1200 | 4.1200 | 4,022,534 |
| Aug 28, 2023 | 4.2500 | 4.2600 | 4.0400 | 4.1100 | 4.1100 | 952,055 |
| Aug 25, 2023 | 4.0800 | 4.2300 | 4.0300 | 4.2000 | 4.2000 | 887,649 |
| Aug 24, 2023 | 4.1200 | 4.2550 | 4.1000 | 4.1700 | 4.1700 | 1,063,565 |
| Aug 23, 2023 | 4.4000 | 4.4600 | 4.0300 | 4.1000 | 4.1000 | 5,014,412 |
| Aug 22, 2023 | 4.8500 | 4.8500 | 4.3400 | 4.5000 | 4.5000 | 5,031,867 |
| Aug 21, 2023 | 4.7400 | 4.8600 | 4.7000 | 4.7300 | 4.7300 | 818,619 |
| Aug 18, 2023 | 4.4500 | 4.7300 | 4.4000 | 4.7100 | 4.7100 | 825,761 |
| Aug 17, 2023 | 4.6200 | 4.6300 | 4.3400 | 4.5900 | 4.5900 | 769,723 |
| Aug 16, 2023 | 4.6900 | 4.8800 | 4.6700 | 4.6900 | 4.6900 | 773,133 |
| Aug 15, 2023 | 4.8800 | 4.9000 | 4.7400 | 4.7700 | 4.7700 | 444,444 |
| Aug 14, 2023 | 4.9000 | 4.9500 | 4.8600 | 4.8900 | 4.8900 | 683,538 |
| Aug 11, 2023 | 4.8800 | 5.0000 | 4.8700 | 4.9700 | 4.9700 | 783,795 |
| Aug 10, 2023 | 4.8100 | 4.9200 | 4.8000 | 4.8800 | 4.8800 | 806,929 |
| Aug 9, 2023 | 4.6500 | 4.9000 | 4.6500 | 4.8400 | 4.8400 | 962,008 |
| Aug 8, 2023 | 4.6000 | 4.7000 | 4.5900 | 4.6600 | 4.6600 | 662,047 |
| Aug 7, 2023 | 4.7500 | 4.7600 | 4.5600 | 4.6300 | 4.6300 | 515,970 |
| Aug 4, 2023 | 4.6000 | 4.8000 | 4.6000 | 4.7900 | 4.7900 | 602,965 |
| Aug 3, 2023 | 4.5600 | 4.6800 | 4.5100 | 4.6800 | 4.6800 | 819,993 |
| Aug 2, 2023 | 4.7100 | 4.7500 | 4.6400 | 4.6500 | 4.6500 | 650,343 |
| Aug 1, 2023 | 4.7200 | 4.8000 | 4.7100 | 4.7800 | 4.7800 | 194,425 |
| Jul 31, 2023 | 4.7700 | 4.8300 | 4.7000 | 4.7300 | 4.7300 | 614,198 |
| Jul 28, 2023 | 4.7800 | 4.7950 | 4.7100 | 4.7400 | 4.7400 | 613,875 |
| Jul 27, 2023 | 4.7200 | 4.8100 | 4.6800 | 4.8000 | 4.8000 | 869,928 |
| Jul 26, 2023 | 4.7100 | 4.7550 | 4.6500 | 4.7000 | 4.7000 | 320,509 |
| Jul 25, 2023 | 4.7900 | 4.8200 | 4.6450 | 4.7000 | 4.7000 | 560,439 |
| Jul 24, 2023 | 4.7500 | 4.8100 | 4.7200 | 4.7600 | 4.7600 | 306,563 |
| Jul 21, 2023 | 4.8300 | 4.8300 | 4.6300 | 4.7700 | 4.7700 | 724,251 |
| Jul 20, 2023 | 4.8500 | 4.9300 | 4.8100 | 4.8300 | 4.8300 | 393,430 |
| Jul 19, 2023 | 4.8800 | 4.8800 | 4.7700 | 4.8200 | 4.8200 | 377,587 |
| Jul 18, 2023 | 4.8800 | 4.8900 | 4.7400 | 4.8200 | 4.8200 | 217,458 |
| Jul 17, 2023 | 4.7900 | 4.8650 | 4.7100 | 4.8400 | 4.8400 | 365,567 |
| Jul 14, 2023 | 4.7900 | 4.7900 | 4.6300 | 4.7500 | 4.7500 | 629,577 |
| Jul 13, 2023 | 4.6500 | 4.8000 | 4.5800 | 4.7600 | 4.7600 | 689,219 |
| Jul 12, 2023 | 4.6500 | 4.6500 | 4.5400 | 4.5500 | 4.5500 | 269,337 |
| Jul 11, 2023 | 4.6200 | 4.6400 | 4.5500 | 4.6400 | 4.6400 | 507,251 |
| Jul 10, 2023 | 4.5900 | 4.5900 | 4.5150 | 4.5600 | 4.5600 | 1,549,982 |
| Jul 7, 2023 | 4.5000 | 4.6000 | 4.4500 | 4.5400 | 4.5400 | 782,614 |
| Jul 6, 2023 | 4.7800 | 4.8300 | 4.5900 | 4.6100 | 4.6100 | 376,527 |
| Jul 5, 2023 | 4.7900 | 4.8700 | 4.7800 | 4.8400 | 4.8400 | 598,460 |
| Jul 4, 2023 | 4.7100 | 4.8300 | 4.6900 | 4.8100 | 4.8100 | 445,734 |
| Jul 3, 2023 | 4.8000 | 4.8000 | 4.6000 | 4.7200 | 4.7200 | 605,008 |
| Jun 30, 2023 | 4.7000 | 4.8100 | 4.6700 | 4.7400 | 4.7400 | 446,705 |
| Jun 29, 2023 | 4.7200 | 4.7700 | 4.6600 | 4.7300 | 4.7300 | 356,968 |
| Jun 28, 2023 | 4.6500 | 4.7500 | 4.5900 | 4.6800 | 4.6800 | 348,960 |
| Jun 27, 2023 | 4.6500 | 4.6600 | 4.5800 | 4.6600 | 4.6600 | 517,369 |
| Jun 26, 2023 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | 4.6500 | 374,914 |
| Jun 23, 2023 | 4.6800 | 4.6800 | 4.5500 | 4.5900 | 4.5900 | 439,301 |
| Jun 22, 2023 | 4.7600 | 4.7600 | 4.6200 | 4.6500 | 4.6500 | 484,616 |
| Jun 21, 2023 | 4.7500 | 4.8400 | 4.7300 | 4.7900 | 4.7900 | 553,359 |
| Jun 20, 2023 | 4.6400 | 4.7100 | 4.5700 | 4.7100 | 4.7100 | 876,695 |
| Jun 19, 2023 | 4.7100 | 4.7100 | 4.5800 | 4.6100 | 4.6100 | 1,144,799 |
| Jun 16, 2023 | 4.7500 | 4.8100 | 4.6000 | 4.6300 | 4.6300 | 761,099 |
| Jun 15, 2023 | 4.7500 | 4.7700 | 4.6200 | 4.7000 | 4.7000 | 831,879 |
| Jun 14, 2023 | 4.8400 | 4.8400 | 4.6400 | 4.7000 | 4.7000 | 1,118,136 |
| Jun 13, 2023 | 4.6000 | 4.8900 | 4.5500 | 4.7700 | 4.7700 | 942,227 |
| Jun 9, 2023 | 4.6600 | 4.7550 | 4.5900 | 4.6200 | 4.6200 | 837,977 |
| Jun 8, 2023 | 4.7300 | 4.8500 | 4.6700 | 4.6800 | 4.6800 | 765,495 |
| Jun 7, 2023 | 4.9800 | 5.0000 | 4.8800 | 4.9000 | 4.9000 | 918,435 |
| Jun 6, 2023 | 5.1000 | 5.1700 | 4.9800 | 4.9800 | 4.9800 | 1,103,842 |
| Jun 5, 2023 | 5.1500 | 5.2600 | 5.0800 | 5.2000 | 5.2000 | 403,916 |
| Jun 2, 2023 | 5.1700 | 5.2900 | 5.1200 | 5.1200 | 5.1200 | 501,166 |
| Jun 1, 2023 | 5.0900 | 5.2500 | 5.0000 | 5.1700 | 5.1700 | 746,465 |
| May 31, 2023 | 5.0500 | 5.0750 | 4.9600 | 5.0200 | 5.0200 | 862,900 |
| May 30, 2023 | 5.0700 | 5.2400 | 5.0600 | 5.0800 | 5.0800 | 372,970 |
| May 29, 2023 | 5.2100 | 5.2100 | 5.0600 | 5.0900 | 5.0900 | 312,451 |
| May 26, 2023 | 5.0900 | 5.1600 | 5.0500 | 5.1400 | 5.1400 | 370,352 |
| May 25, 2023 | 5.1000 | 5.2000 | 5.0900 | 5.1700 | 5.1700 | 806,027 |
| May 24, 2023 | 5.1900 | 5.2600 | 5.1600 | 5.1600 | 5.1600 | 418,897 |
| May 23, 2023 | 5.4000 | 5.4500 | 5.2800 | 5.2900 | 5.2900 | 398,542 |
| May 22, 2023 | 5.2500 | 5.4100 | 5.1600 | 5.4000 | 5.4000 | 886,784 |
| May 19, 2023 | 5.2800 | 5.2800 | 5.1600 | 5.2500 | 5.2500 | 334,813 |
| May 18, 2023 | 5.2700 | 5.2800 | 5.1500 | 5.2100 | 5.2100 | 460,608 |
| May 17, 2023 | 5.1400 | 5.3000 | 5.1300 | 5.2000 | 5.2000 | 477,312 |
| May 16, 2023 | 5.0900 | 5.3100 | 5.0000 | 5.2300 | 5.2300 | 735,587 |
| May 15, 2023 | 5.4300 | 5.4300 | 4.9800 | 5.1000 | 5.1000 | 2,226,975 |
| May 12, 2023 | 5.4400 | 5.6300 | 5.4200 | 5.6000 | 5.6000 | 849,362 |
| May 11, 2023 | 5.4300 | 5.4400 | 5.3600 | 5.4000 | 5.4000 | 882,495 |
| May 10, 2023 | 5.3300 | 5.4500 | 5.3300 | 5.3800 | 5.3800 | 400,313 |
| May 9, 2023 | 5.3900 | 5.4400 | 5.2550 | 5.3900 | 5.3900 | 714,450 |
| May 8, 2023 | 5.4200 | 5.5400 | 5.3650 | 5.3900 | 5.3900 | 1,580,690 |
| May 5, 2023 | 5.3800 | 5.5000 | 5.3700 | 5.4200 | 5.4200 | 491,944 |
| May 4, 2023 | 5.3300 | 5.4400 | 5.2400 | 5.3700 | 5.3700 | 673,946 |
| May 3, 2023 | 5.4800 | 5.5700 | 5.4200 | 5.4700 | 5.4700 | 398,350 |
| May 2, 2023 | 5.5800 | 5.6700 | 5.4900 | 5.5100 | 5.5100 | 397,901 |
| May 1, 2023 | 5.7300 | 5.7300 | 5.5400 | 5.5400 | 5.5400 | 638,852 |
| Apr 28, 2023 | 5.6500 | 5.7700 | 5.5900 | 5.7000 | 5.7000 | 772,060 |
| Apr 27, 2023 | 5.5300 | 5.8000 | 5.5300 | 5.6500 | 5.6500 | 1,195,263 |
| Apr 26, 2023 | 5.5000 | 5.6400 | 5.4800 | 5.5100 | 5.5100 | 1,072,688 |
Related Tickers
ANN.AX Ansell Limited
25.30
-0.55%
FPH.AX Fisher & Paykel Healthcare Corporation Limited
25.22
-0.90%
SDI.AX SDI Limited
0.8900
+2.30%
AHC.AX Austco Healthcare Limited
0.1950
+2.63%
TRJ.AX Trajan Group Holdings Limited
1.0700
-2.28%
7733.T Olympus Corporation
2,174.50
-0.57%
4543.T Terumo Corporation
2,610.50
+0.50%
RMD.AX ResMed Inc.
31.50
+9.60%
OSX.AX Osteopore Limited
0.4000
+17.65%
ALIF-B.ST AddLife AB (publ)
98.65
+2.02%