NANOSONICS LIMITED (NAN)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
NAN 2018-01-18 00:00:00.110000 2.63 1188975 2.66 2.59 2.335%
NAN 2018-01-18 00:00:00.110000 2.63 1188975 2.66 2.59 2.335%
NAN 2018-01-18 00:00:00.110000 2.63 1188975 2.66 2.59 2.335%
NAN 2018-01-18 00:00:00.110000 2.63 1188975 2.66 2.59 2.335%
NAN 2018-01-17 00:00:00.110000 2.57 853176 2.595 2.51 -0.772%
NAN 2018-01-17 00:00:00.110000 2.57 853176 2.595 2.51 -0.772%
NAN 2018-01-17 00:00:00.110000 2.57 853176 2.595 2.51 -0.772%
NAN 2018-01-17 00:00:00.110000 2.57 853176 2.595 2.51 -0.772%
NAN 2018-01-16 00:00:00.110000 2.59 1059615 2.68 2.565 -3.717%
NAN 2018-01-16 00:00:00.110000 2.59 1059615 2.68 2.565 -3.717%
NAN 2018-01-16 00:00:00.110000 2.59 1059615 2.68 2.565 -3.717%
NAN 2018-01-16 00:00:00.110000 2.59 1059615 2.68 2.565 -3.717%
NAN 2018-01-15 00:00:00.110000 2.69 837146 2.72 2.63 -1.103%
NAN 2018-01-15 00:00:00.110000 2.69 837146 2.72 2.63 -1.103%
NAN 2018-01-15 00:00:00.110000 2.69 837146 2.72 2.63 -1.103%
NAN 2018-01-15 00:00:00.110000 2.69 837146 2.72 2.63 -1.103%
NAN 2018-01-12 00:00:00.110000 2.72 537053 2.77 2.72 -1.091%
NAN 2018-01-12 00:00:00.110000 2.72 537053 2.77 2.72 -1.091%
NAN 2018-01-12 00:00:00.110000 2.72 537053 2.77 2.72 -1.091%
NAN 2018-01-12 00:00:00.110000 2.72 537053 2.77 2.72 -1.091%
NAN 2018-01-11 00:00:00.110000 2.75 405251 2.76 2.71 0.365%
NAN 2018-01-11 00:00:00.110000 2.75 405251 2.76 2.71 0.365%
NAN 2018-01-11 00:00:00.110000 2.75 405251 2.76 2.71 0.365%
NAN 2018-01-11 00:00:00.110000 2.75 405251 2.76 2.71 0.365%
NAN 2018-01-10 00:00:00.110000 2.74 538479 2.76 2.72 -0.364%
NAN 2018-01-10 00:00:00.110000 2.74 538479 2.76 2.72 -0.364%
NAN 2018-01-10 00:00:00.110000 2.74 538479 2.76 2.72 -0.364%
NAN 2018-01-10 00:00:00.110000 2.74 538479 2.76 2.72 -0.364%
NAN 2018-01-09 00:00:00.110000 2.75 584340 2.785 2.73 -1.079%
NAN 2018-01-09 00:00:00.110000 2.75 584340 2.785 2.73 -1.079%
NAN 2018-01-09 00:00:00.110000 2.75 584340 2.785 2.73 -1.079%
NAN 2018-01-09 00:00:00.110000 2.75 584340 2.785 2.73 -1.079%
NAN 2018-01-08 00:00:00.110000 2.78 444834 2.8 2.74 0.725%
NAN 2018-01-08 00:00:00.110000 2.78 444834 2.8 2.74 0.725%
NAN 2018-01-08 00:00:00.110000 2.78 444834 2.8 2.74 0.725%
NAN 2018-01-08 00:00:00.110000 2.78 444834 2.8 2.74 0.725%
NAN 2018-01-05 00:00:00.110000 2.76 644691 2.81 2.75 -1.075%
NAN 2018-01-05 00:00:00.110000 2.76 644691 2.81 2.75 -1.075%
NAN 2018-01-05 00:00:00.110000 2.76 644691 2.81 2.75 -1.075%
NAN 2018-01-05 00:00:00.110000 2.76 644691 2.81 2.75 -1.075%
NAN 2018-01-04 00:00:00.110000 2.79 654417 2.83 2.76 0%
NAN 2018-01-04 00:00:00.110000 2.79 654417 2.83 2.76 0%
NAN 2018-01-04 00:00:00.110000 2.79 654417 2.83 2.76 0%
NAN 2018-01-04 00:00:00.110000 2.79 654417 2.83 2.76 0%
NAN 2018-01-03 00:00:00.110000 2.79 743544 2.805 2.74 -0.357%
NAN 2018-01-03 00:00:00.110000 2.79 743544 2.805 2.74 -0.357%
NAN 2018-01-03 00:00:00.110000 2.79 743544 2.805 2.74 -0.357%
NAN 2018-01-03 00:00:00.110000 2.79 743544 2.805 2.74 -0.357%
NAN 2018-01-02 00:00:00.110000 2.8 751269 2.82 2.78 1.083%
NAN 2018-01-02 00:00:00.110000 2.8 751269 2.82 2.78 1.083%
NAN 2018-01-02 00:00:00.110000 2.8 751269 2.82 2.78 1.083%
NAN 2018-01-02 00:00:00.110000 2.8 751269 2.82 2.78 1.083%
NAN 2017-12-29 00:00:00.110000 2.77 310054 2.8 2.75 0.362%
NAN 2017-12-29 00:00:00.110000 2.77 310054 2.8 2.75 0.362%
NAN 2017-12-29 00:00:00.110000 2.77 310054 2.8 2.75 0.362%
NAN 2017-12-29 00:00:00.110000 2.77 310054 2.8 2.75 0.362%
NAN 2017-12-28 00:00:00.110000 2.76 310030 2.82 2.74 -1.075%
NAN 2017-12-28 00:00:00.110000 2.76 310030 2.82 2.74 -1.075%
NAN 2017-12-28 00:00:00.110000 2.76 310030 2.82 2.74 -1.075%
NAN 2017-12-28 00:00:00.110000 2.76 310030 2.82 2.74 -1.075%
NAN 2017-12-27 00:00:00.110000 2.79 638244 2.81 2.74 1.455%
NAN 2017-12-27 00:00:00.110000 2.79 638244 2.81 2.74 1.455%
NAN 2017-12-27 00:00:00.110000 2.79 638244 2.81 2.74 1.455%
NAN 2017-12-27 00:00:00.110000 2.79 638244 2.81 2.74 1.455%
NAN 2017-12-22 00:00:00.110000 2.75 651040 2.78 2.67 1.852%
NAN 2017-12-22 00:00:00.110000 2.75 651040 2.78 2.67 1.852%
NAN 2017-12-22 00:00:00.110000 2.75 651040 2.78 2.67 1.852%
NAN 2017-12-21 00:00:00.110000 2.7 1403738 2.71 2.64 -1.099%
NAN 2017-12-20 00:00:00.110000 2.73 702391 2.73 2.63 2.632%
NAN 2017-12-19 00:00:00.110000 2.66 646135 2.67 2.58 2.308%
NAN 2017-12-18 00:00:00.110000 2.6 353085 2.62 2.56 0%
NAN 2017-12-15 00:00:00.110000 2.6 537853 2.64 2.545 -1.141%
NAN 2017-12-14 00:00:00.110000 2.63 605888 2.67 2.6 1.154%
NAN 2017-12-13 00:00:00.110000 2.6 795990 2.62 2.57 0.386%
NAN 2017-12-12 00:00:00.110000 2.59 666650 2.59 2.53 0%
NAN 2017-12-11 00:00:00.110000 2.59 621960 2.61 2.52 1.172%
NAN 2017-12-08 00:00:00.110000 2.56 483211 2.56 2.5 2.4%
NAN 2017-12-07 00:00:00.110000 2.5 511599 2.53 2.45 2.041%
NAN 2017-12-06 00:00:00.110000 2.45 1956465 2.5 2.41 -2.39%
NAN 2017-12-05 00:00:00.110000 2.51 1110066 2.61 2.49 -3.831%
NAN 2017-12-04 00:00:00.110000 2.61 668447 2.66 2.59 -1.88%
NAN 2017-12-01 00:00:00.110000 2.66 1065108 2.66 2.53 4.724%
NAN 2017-11-30 00:00:00.110000 2.54 2014928 2.57 2.45 -1.55%
NAN 2017-11-29 00:00:00.110000 2.58 1167282 2.655 2.53 -1.149%
NAN 2017-11-28 00:00:00.110000 2.61 837944 2.67 2.59 0.772%
NAN 2017-11-27 00:00:00.110000 2.59 1114955 2.68 2.58 -3.358%
NAN 2017-11-24 00:00:00.110000 2.68 1289475 2.69 2.56 2.29%
NAN 2017-11-23 00:00:00.110000 2.62 1124707 2.69 2.62 -1.504%
NAN 2017-11-22 00:00:00.110000 2.66 1519200 2.76 2.64 -3.971%
NAN 2017-11-21 00:00:00.110000 2.77 889282 2.81 2.75 -2.12%
NAN 2017-11-17 00:00:00.110000 2.87 449561 2.92 2.86 -1.034%
NAN 2017-11-17 00:00:00.110000 2.87 449561 2.92 2.86 -1.034%
NAN 2017-11-17 00:00:00.110000 2.87 449561 2.92 2.86 -1.034%
NAN 2017-11-16 00:00:00.110000 2.9 559446 2.9 2.85 0.346%
NAN 2017-11-15 00:00:00.110000 2.89 517621 2.91 2.86 0%
NAN 2017-11-14 00:00:00.110000 2.89 442587 2.89 2.84 0.347%
NAN 2017-11-13 00:00:00.110000 2.88 593011 2.965 2.87 -1.37%
NAN 2017-11-10 00:00:00.110000 2.92 509184 2.98 2.9 0.344%
NAN 2017-11-10 00:00:00.110000 2.92 509184 2.98 2.9 0.344%
NAN 2017-11-10 00:00:00.110000 2.92 509184 2.98 2.9 0.344%
NAN 2017-11-09 00:00:00.110000 2.91 624393 2.94 2.84 0.692%
NAN 2017-11-08 00:00:00.110000 2.89 522617 2.99 2.88 -2.694%
NAN 2017-11-07 00:00:00.110000 2.97 546246 2.97 2.86 3.125%
NAN 2017-11-06 00:00:00.110000 2.88 1044231 2.88 2.82 2.491%
NAN 2017-11-03 00:00:00.110000 2.81 953324 2.87 2.79 -2.431%
NAN 2017-11-03 00:00:00.110000 2.81 953324 2.87 2.79 -2.431%
NAN 2017-11-03 00:00:00.110000 2.81 953324 2.87 2.79 -2.431%
NAN 2017-11-02 00:00:00.110000 2.88 803462 2.95 2.88 -1.37%
NAN 2017-11-01 00:00:00.110000 2.92 963940 3.0 2.91 -2.667%
NAN 2017-10-31 00:00:00.110000 3.0 815713 3.0 2.95 1.351%
NAN 2017-10-30 00:00:00.110000 2.96 1013747 3.01 2.94 -0.337%
NAN 2017-10-27 00:00:00.110000 2.97 660528 3.02 2.95 -0.336%
NAN 2017-10-27 00:00:00.110000 2.97 660528 3.02 2.95 -0.336%
NAN 2017-10-27 00:00:00.110000 2.97 660528 3.02 2.95 -0.336%
NAN 2017-10-26 00:00:00.110000 2.98 1435309 3.02 2.97 -0.667%
NAN 2017-10-25 00:00:00.110000 3.0 2193051 3.05 2.87 3.448%
NAN 2017-10-24 00:00:00.110000 2.9 928682 2.91 2.8 3.203%
NAN 2017-10-23 00:00:00.110000 2.81 450184 2.81 2.76 1.444%
NAN 2017-10-20 00:00:00.110000 2.77 733269 2.78 2.7 0.727%
NAN 2017-10-20 00:00:00.110000 2.77 733269 2.78 2.7 0.727%
NAN 2017-10-20 00:00:00.110000 2.77 733269 2.78 2.7 0.727%
NAN 2017-10-19 00:00:00.110000 2.75 519001 2.79 2.74 -0.722%
NAN 2017-10-18 00:00:00.110000 2.77 431881 2.78 2.74 0.362%
NAN 2017-10-17 00:00:00.110000 2.76 681044 2.82 2.76 -0.719%
NAN 2017-10-16 00:00:00.110000 2.78 1033893 2.79 2.69 2.963%
NAN 2017-10-16 00:00:00.110000 2.78 1033893 2.79 2.69 2.963%
NAN 2017-10-13 00:00:00.110000 2.7 650653 2.72 2.68 0%
NAN 2017-10-13 00:00:00.110000 2.7 650653 2.72 2.68 0%
NAN 2017-10-13 00:00:00.110000 2.7 650653 2.72 2.68 0%
NAN 2017-10-12 00:00:00.110000 2.7 815014 2.74 2.675 -0.735%
NAN 2017-10-11 00:00:00.110000 2.72 752925 2.74 2.655 2.642%
NAN 2017-10-10 00:00:00.110000 2.65 507957 2.67 2.64 -0.749%
NAN 2017-10-09 00:00:00.110000 2.67 286677 2.7 2.66 0%
NAN 2017-10-06 00:00:00.110000 2.67 480231 2.705 2.66 -0.743%
NAN 2017-10-06 00:00:00.110000 2.67 480231 2.705 2.66 -0.743%
NAN 2017-10-06 00:00:00.110000 2.67 480231 2.705 2.66 -0.743%
NAN 2017-10-05 00:00:00.110000 2.69 827864 2.73 2.66 0.749%
NAN 2017-10-04 00:00:00.110000 2.67 722038 2.7 2.66 0.376%
NAN 2017-10-03 00:00:00.110000 2.66 559778 2.69 2.63 -0.746%
NAN 2017-10-02 00:00:00.110000 2.68 2020559 2.72 2.64 2.682%
NAN 2017-09-29 00:00:00.100000 2.61 515452 2.64 2.6 -1.136%
NAN 2017-09-29 00:00:00.100000 2.61 515452 2.64 2.6 -1.136%
NAN 2017-09-29 00:00:00.100000 2.61 515452 2.64 2.6 -1.136%
NAN 2017-09-28 00:00:00.100000 2.64 476949 2.66 2.6 1.538%
NAN 2017-09-27 00:00:00.100000 2.6 462301 2.61 2.55 0.386%
NAN 2017-09-26 00:00:00.100000 2.59 630884 2.63 2.57 -1.521%
NAN 2017-09-25 00:00:00.100000 2.63 491670 2.65 2.58 1.938%
NAN 2017-09-22 00:00:00.100000 2.58 538214 2.61 2.53 0.781%
NAN 2017-09-22 00:00:00.100000 2.58 538214 2.61 2.53 0.781%
NAN 2017-09-22 00:00:00.100000 2.58 538214 2.61 2.53 0.781%
NAN 2017-09-21 00:00:00.100000 2.56 907444 2.65 2.52 -1.916%
NAN 2017-09-20 00:00:00.100000 2.61 1368893 2.69 2.55 -2.974%
NAN 2017-09-19 00:00:00.100000 2.69 1618940 2.7 2.66 -0.37%
NAN 2017-09-18 00:00:00.100000 2.7 875030 2.7 2.65 1.504%
NAN 2017-09-15 00:00:00.100000 2.66 562830 2.68 2.65 0.377%
NAN 2017-09-15 00:00:00.100000 2.66 562830 2.68 2.65 0.377%
NAN 2017-09-15 00:00:00.100000 2.66 562830 2.68 2.65 0.377%
NAN 2017-09-14 00:00:00.100000 2.65 407026 2.68 2.64 -0.376%
NAN 2017-09-13 00:00:00.100000 2.66 753188 2.73 2.65 -2.206%
NAN 2017-09-12 00:00:00.100000 2.72 822483 2.72 2.66 0.741%
NAN 2017-09-11 00:00:00.100000 2.7 770945 2.73 2.63 2.662%
NAN 2017-09-08 00:00:00.100000 2.63 509188 2.65 2.59 0%
NAN 2017-09-08 00:00:00.100000 2.63 509188 2.65 2.59 0%
NAN 2017-09-08 00:00:00.100000 2.63 509188 2.65 2.59 0%
NAN 2017-09-07 00:00:00.100000 2.63 1158661 2.665 2.61 0.382%
NAN 2017-09-06 00:00:00.100000 2.62 1160094 2.62 2.54 1.946%
NAN 2017-09-05 00:00:00.100000 2.57 590394 2.58 2.49 2.39%
NAN 2017-09-04 00:00:00.100000 2.51 753904 2.59 2.51 -3.462%
NAN 2017-09-01 00:00:00.100000 2.6 1188726 2.61 2.56 -0.383%
NAN 2017-09-01 00:00:00.100000 2.6 1188726 2.61 2.56 -0.383%
NAN 2017-09-01 00:00:00.100000 2.6 1188726 2.61 2.56 -0.383%
NAN 2017-08-31 00:00:00.100000 2.61 1646985 2.61 2.43 7.851%
NAN 2017-08-30 00:00:00.100000 2.42 788276 2.47 2.41 -0.412%
NAN 2017-08-29 00:00:00.100000 2.43 2187682 2.55 2.42 -5.078%
NAN 2017-08-28 00:00:00.100000 2.56 3043694 2.68 2.52 2.4%
NAN 2017-08-25 00:00:00.100000 2.5 2465513 2.51 2.21 14.155%
NAN 2017-08-25 00:00:00.100000 2.5 2465513 2.51 2.21 14.155%
NAN 2017-08-25 00:00:00.100000 2.5 2465513 2.51 2.21 14.155%
NAN 2017-08-24 00:00:00.100000 2.19 6299251 2.36 2.15 -7.203%
NAN 2017-08-23 00:00:00.100000 2.36 511837 2.43 2.36 -0.84%
NAN 2017-08-22 00:00:00.100000 2.38 528319 2.39 2.35 0.847%
NAN 2017-08-21 00:00:00.100000 2.36 997183 2.44 2.35 -2.881%
NAN 2017-08-18 00:00:00.100000 2.43 588245 2.43 2.35 2.532%
NAN 2017-08-18 00:00:00.100000 2.43 588245 2.43 2.35 2.532%
NAN 2017-08-18 00:00:00.100000 2.43 588245 2.43 2.35 2.532%
NAN 2017-08-17 00:00:00.100000 2.37 440944 2.39 2.36 0.424%
NAN 2017-08-16 00:00:00.100000 2.36 966188 2.4 2.33 -1.255%
NAN 2017-08-15 00:00:00.100000 2.39 1038737 2.44 2.39 -0.83%
NAN 2017-08-14 00:00:00.100000 2.41 457822 2.42 2.355 1.688%
NAN 2017-08-11 00:00:00.100000 2.37 575594 2.41 2.36 -2.066%
NAN 2017-08-11 00:00:00.100000 2.37 575594 2.41 2.36 -2.066%
NAN 2017-08-11 00:00:00.100000 2.37 575594 2.41 2.36 -2.066%
NAN 2017-08-10 00:00:00.100000 2.42 450666 2.45 2.41 0%
NAN 2017-08-09 00:00:00.100000 2.42 1040429 2.49 2.4 -1.224%
NAN 2017-08-08 00:00:00.100000 2.45 856695 2.48 2.38 1.24%
NAN 2017-08-07 00:00:00.100000 2.42 523687 2.44 2.35 2.11%
NAN 2017-08-04 00:00:00.100000 2.37 1083790 2.38 2.32 2.155%
NAN 2017-08-04 00:00:00.100000 2.37 1083790 2.38 2.32 2.155%
NAN 2017-08-04 00:00:00.100000 2.37 1083790 2.38 2.32 2.155%
NAN 2017-08-03 00:00:00.100000 2.32 1130172 2.36 2.29 1.31%
NAN 2017-08-02 00:00:00.100000 2.29 636430 2.32 2.285 -0.435%