Nanosonics Limited NAN
ASX · Avustralya · Sağlık Teknolojisi
AUD 2,87-0,07 (-%2,38)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 2,87 | -%2,38 | AUD 2,95 | AUD 2,97 | AUD 2,86 | 470,11K |
| 2026-09-30 | AUD 2,94 | +%1,38 | AUD 2,89 | AUD 2,99 | AUD 2,87 | 754,39K |
| 2026-09-29 | AUD 2,90 | -%0,68 | AUD 2,93 | AUD 2,94 | AUD 2,84 | 1,12M |
| 2026-09-28 | AUD 2,92 | -%1,02 | AUD 2,92 | AUD 2,96 | AUD 2,90 | 890,47K |
| 2026-09-25 | AUD 2,95 | -%1,34 | AUD 3,00 | AUD 3,00 | AUD 2,91 | 820,59K |
| 2026-09-24 | AUD 2,99 | -%0,66 | AUD 3,00 | AUD 3,01 | AUD 2,95 | 670,36K |
| 2026-09-23 | AUD 3,01 | -%2,59 | AUD 3,05 | AUD 3,14 | AUD 2,99 | 875,04K |
| 2026-09-22 | AUD 3,09 | +%1,31 | AUD 3,05 | AUD 3,11 | AUD 3,03 | 2,30M |
| 2026-09-21 | AUD 3,05 | +%4,45 | AUD 2,94 | AUD 3,05 | AUD 2,90 | 972,02K |
| 2026-09-18 | AUD 2,92 | +%1,04 | AUD 2,92 | AUD 2,92 | AUD 2,85 | 2,07M |
| 2026-09-17 | AUD 2,89 | %0,00 | AUD 2,92 | AUD 2,95 | AUD 2,88 | 1,12M |
| 2026-09-16 | AUD 2,89 | +%1,76 | AUD 2,90 | AUD 2,94 | AUD 2,84 | 1,22M |
| 2026-09-15 | AUD 2,84 | +%1,43 | AUD 2,80 | AUD 2,86 | AUD 2,79 | 469,55K |
| 2026-09-14 | AUD 2,80 | +%1,45 | AUD 2,77 | AUD 2,81 | AUD 2,75 | 819,00K |
| 2026-09-11 | AUD 2,76 | +%0,36 | AUD 2,74 | AUD 2,79 | AUD 2,71 | 556,55K |
| 2026-09-10 | AUD 2,75 | -%2,48 | AUD 2,80 | AUD 2,82 | AUD 2,74 | 706,37K |
| 2026-09-09 | AUD 2,82 | +%0,71 | AUD 2,75 | AUD 2,90 | AUD 2,75 | 1,12M |
| 2026-09-08 | AUD 2,80 | +%2,94 | AUD 2,72 | AUD 2,83 | AUD 2,71 | 1,18M |
| 2026-09-07 | AUD 2,72 | -%1,45 | AUD 2,78 | AUD 2,78 | AUD 2,69 | 1,04M |
| 2026-09-04 | AUD 2,76 | +%0,36 | AUD 2,75 | AUD 2,83 | AUD 2,74 | 2,25M |
| 2026-09-03 | AUD 2,75 | +%2,23 | AUD 2,65 | AUD 2,81 | AUD 2,65 | 3,13M |
| 2026-09-02 | AUD 2,69 | -%0,37 | AUD 2,69 | AUD 2,70 | AUD 2,64 | 1,43M |
| 2026-09-01 | AUD 2,70 | -%2,17 | AUD 2,75 | AUD 2,79 | AUD 2,67 | 1,49M |
| 2026-08-31 | AUD 2,76 | +%1,10 | AUD 2,70 | AUD 2,80 | AUD 2,70 | 1,47M |
| 2026-08-28 | AUD 2,73 | +%2,25 | AUD 2,72 | AUD 2,82 | AUD 2,66 | 2,27M |
| 2026-08-27 | AUD 2,67 | -%5,65 | AUD 2,83 | AUD 2,86 | AUD 2,65 | 2,69M |
| 2026-08-26 | AUD 2,83 | -%7,21 | AUD 3,02 | AUD 3,02 | AUD 2,81 | 3,80M |
| 2026-08-25 | AUD 3,05 | -%17,12 | AUD 3,16 | AUD 3,18 | AUD 2,75 | 5,49M |
| 2026-08-24 | AUD 3,68 | +%1,38 | AUD 3,60 | AUD 3,73 | AUD 3,60 | 562,62K |
| 2026-08-21 | AUD 3,63 | +%0,83 | AUD 3,59 | AUD 3,65 | AUD 3,55 | 755,71K |
| 2026-08-20 | AUD 3,60 | -%1,10 | AUD 3,66 | AUD 3,66 | AUD 3,56 | 766,51K |
| 2026-08-19 | AUD 3,64 | +%0,28 | AUD 3,65 | AUD 3,68 | AUD 3,60 | 207,68K |
| 2026-08-18 | AUD 3,63 | +%2,54 | AUD 3,50 | AUD 3,69 | AUD 3,50 | 534,11K |
| 2026-08-17 | AUD 3,54 | -%0,28 | AUD 3,55 | AUD 3,55 | AUD 3,47 | 465,75K |
| 2026-08-14 | AUD 3,55 | %0,00 | AUD 3,57 | AUD 3,57 | AUD 3,50 | 694,56K |
| 2026-08-13 | AUD 3,55 | +%0,28 | AUD 3,54 | AUD 3,59 | AUD 3,52 | 248,37K |
| 2026-08-12 | AUD 3,54 | -%3,01 | AUD 3,62 | AUD 3,70 | AUD 3,52 | 902,07K |
| 2026-08-11 | AUD 3,65 | +%1,39 | AUD 3,48 | AUD 3,67 | AUD 3,48 | 440,26K |
| 2026-08-10 | AUD 3,60 | +%0,84 | AUD 3,54 | AUD 3,69 | AUD 3,54 | 502,93K |
| 2026-08-07 | AUD 3,57 | +%1,13 | AUD 3,54 | AUD 3,58 | AUD 3,50 | 257,78K |
| 2026-08-06 | AUD 3,53 | +%1,73 | AUD 3,48 | AUD 3,55 | AUD 3,44 | 399,05K |
| 2026-08-05 | AUD 3,47 | +%2,97 | AUD 3,37 | AUD 3,52 | AUD 3,35 | 544,17K |
| 2026-08-04 | AUD 3,37 | +%5,97 | AUD 3,18 | AUD 3,40 | AUD 3,15 | 477,13K |
| 2026-08-03 | AUD 3,18 | +%1,27 | AUD 3,08 | AUD 3,18 | AUD 3,08 | 242,83K |
| 2026-07-31 | AUD 3,14 | +%0,32 | AUD 3,07 | AUD 3,16 | AUD 3,07 | 295,01K |
| 2026-07-30 | AUD 3,13 | -%0,32 | AUD 3,17 | AUD 3,17 | AUD 3,11 | 352,93K |
| 2026-07-29 | AUD 3,14 | +%2,95 | AUD 3,05 | AUD 3,18 | AUD 3,05 | 354,20K |
| 2026-07-28 | AUD 3,05 | +%2,01 | AUD 3,05 | AUD 3,07 | AUD 3,01 | 148,58K |
| 2026-07-27 | AUD 2,99 | +%0,34 | AUD 2,98 | AUD 3,03 | AUD 2,94 | 249,34K |
| 2026-07-24 | AUD 2,98 | -%1,32 | AUD 2,99 | AUD 3,00 | AUD 2,94 | 277,59K |
| 2026-07-23 | AUD 3,02 | -%0,33 | AUD 3,00 | AUD 3,04 | AUD 2,97 | 257,84K |
| 2026-07-22 | AUD 3,03 | -%0,66 | AUD 3,03 | AUD 3,04 | AUD 2,98 | 169,56K |
| 2026-07-21 | AUD 3,05 | -%1,29 | AUD 3,10 | AUD 3,11 | AUD 3,03 | 210,27K |
| 2026-07-20 | AUD 3,09 | -%1,90 | AUD 3,15 | AUD 3,16 | AUD 3,08 | 1,17M |
| 2026-07-17 | AUD 3,15 | -%3,67 | AUD 3,27 | AUD 3,28 | AUD 3,12 | 433,74K |
| 2026-07-16 | AUD 3,27 | +%1,87 | AUD 3,21 | AUD 3,27 | AUD 3,19 | 258,10K |
| 2026-07-15 | AUD 3,21 | -%0,31 | AUD 3,23 | AUD 3,23 | AUD 3,15 | 676,19K |
| 2026-07-14 | AUD 3,22 | -%0,31 | AUD 3,23 | AUD 3,25 | AUD 3,20 | 153,94K |
| 2026-07-13 | AUD 3,23 | -%0,31 | AUD 3,22 | AUD 3,28 | AUD 3,20 | 256,55K |
| 2026-07-10 | AUD 3,24 | -%3,28 | AUD 3,34 | AUD 3,34 | AUD 3,24 | 236,84K |
| 2026-07-09 | AUD 3,35 | +%1,52 | AUD 3,30 | AUD 3,37 | AUD 3,26 | 229,72K |
| 2026-07-08 | AUD 3,30 | -%2,08 | AUD 3,35 | AUD 3,37 | AUD 3,29 | 240,15K |
| 2026-07-07 | AUD 3,37 | -%1,75 | AUD 3,46 | AUD 3,46 | AUD 3,32 | 262,82K |
| 2026-07-06 | AUD 3,43 | +%2,39 | AUD 3,36 | AUD 3,48 | AUD 3,32 | 512,93K |
| 2026-07-03 | AUD 3,35 | +%2,45 | AUD 3,30 | AUD 3,37 | AUD 3,27 | 292,23K |
| 2026-07-02 | AUD 3,27 | +%0,31 | AUD 3,22 | AUD 3,30 | AUD 3,20 | 504,61K |
| 2026-07-01 | AUD 3,26 | -%2,10 | AUD 3,40 | AUD 3,40 | AUD 3,21 | 554,73K |
| 2026-06-30 | AUD 3,33 | +%2,46 | AUD 3,25 | AUD 3,35 | AUD 3,20 | 956,79K |
| 2026-06-29 | AUD 3,25 | +%0,93 | AUD 3,20 | AUD 3,29 | AUD 3,18 | 688,56K |
| 2026-06-26 | AUD 3,22 | -%1,83 | AUD 3,26 | AUD 3,31 | AUD 3,18 | 390,88K |
| 2026-06-25 | AUD 3,28 | +%1,23 | AUD 3,25 | AUD 3,30 | AUD 3,23 | 251,29K |
| 2026-06-24 | AUD 3,24 | -%0,31 | AUD 3,30 | AUD 3,30 | AUD 3,24 | 214,30K |
| 2026-06-23 | AUD 3,25 | -%1,81 | AUD 3,30 | AUD 3,31 | AUD 3,21 | 389,39K |
| 2026-06-22 | AUD 3,31 | %0,00 | AUD 3,33 | AUD 3,37 | AUD 3,26 | 248,05K |
| 2026-06-19 | AUD 3,31 | +%2,80 | AUD 3,22 | AUD 3,31 | AUD 3,19 | 524,03K |
| 2026-06-18 | AUD 3,22 | +%0,94 | AUD 3,19 | AUD 3,26 | AUD 3,16 | 1,01M |
| 2026-06-17 | AUD 3,19 | -%0,31 | AUD 3,18 | AUD 3,22 | AUD 3,11 | 971,26K |
| 2026-06-16 | AUD 3,20 | -%1,23 | AUD 3,24 | AUD 3,24 | AUD 3,14 | 625,45K |
| 2026-06-15 | AUD 3,24 | -%2,41 | AUD 3,33 | AUD 3,33 | AUD 3,19 | 698,17K |
| 2026-06-12 | AUD 3,32 | %0,00 | AUD 3,35 | AUD 3,39 | AUD 3,29 | 817,55K |
| 2026-06-11 | AUD 3,32 | -%1,48 | AUD 3,35 | AUD 3,39 | AUD 3,28 | 799,96K |
| 2026-06-10 | AUD 3,37 | +%2,12 | AUD 3,27 | AUD 3,46 | AUD 3,27 | 546,68K |
| 2026-06-09 | AUD 3,30 | +%3,77 | AUD 3,16 | AUD 3,32 | AUD 3,11 | 1,67M |
| 2026-06-05 | AUD 3,18 | +%2,58 | AUD 3,15 | AUD 3,25 | AUD 3,14 | 635,32K |
| 2026-06-04 | AUD 3,10 | -%1,90 | AUD 3,10 | AUD 3,20 | AUD 3,08 | 573,17K |
| 2026-06-03 | AUD 3,16 | -%1,25 | AUD 3,17 | AUD 3,18 | AUD 3,10 | 479,93K |
| 2026-06-02 | AUD 3,20 | -%1,84 | AUD 3,26 | AUD 3,27 | AUD 3,17 | 2,40M |
| 2026-06-01 | AUD 3,26 | +%3,16 | AUD 3,16 | AUD 3,28 | AUD 3,16 | 460,60K |
| 2026-05-29 | AUD 3,16 | -%0,94 | AUD 3,22 | AUD 3,24 | AUD 3,14 | 1,04M |
| 2026-05-28 | AUD 3,19 | -%1,54 | AUD 3,29 | AUD 3,29 | AUD 3,19 | 379,83K |