End of day Prices (full format), 150 Days for (NAN) NANOSONICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2018-May-18 Fri
| 2.58
| 2.58
| 2.46
| 2.46
| 1,033,221
| ###
| ###
| ###
| 0.2 |
2018-May-17 Thu
| 2.57
| 2.59
| 2.54
| 2.56
| 544,259
| 1,396,024
| ###
| ###
| 0.2 |
2018-May-16 Wed
| ###
| ###
| ###
| 2.58
|
|
| 28.2
| 28.2
| 0.2 |
2018-May-15 Tue
| ###
| ###
| 2.59
| 2.59
| 434,883
| 563,173
| 37.7
| 37.7
| 0.2 |
2018-May-14 Mon
| 2.58
| ###
| 2.56
| 2.59
|
|
| 72.7
| 72.7
| 0.2 |
2018-May-11 Fri
| ###
| ###
| 2.545
| 2.56
|
|
| 19.4
| 19.4
| 0.2 |
2018-May-10 Thu
| ###
| ###
| 2.55
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-May-09 Wed
| ###
| ###
| 2.555
| 2.58
| 635,287
| 811,579
| 21.4
| 21.4
| 0.2 |
2018-May-08 Tue
| 2.59
| ###
| 2.56
| ###
| 2,059,476
| 2,636,129
| 73.9
| 73.9
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2018-May-04 Fri
| ###
| ###
| ###
| 2.59
|
|
| 26.6
| 26.6
| 0.2 |
2018-May-03 Thu
| 2.58
| ###
| 2.54
| 2.56
|
|
| 27.0
| 27.0
| 0.2 |
2018-May-02 Wed
| 2.49
| ###
| 2.475
| 2.56
| 1,178,922
| ###
| ###
| ###
| 0.2 |
2018-May-01 Tue
| 2.41
| 2.49
| 2.41
| 2.45
| 1,074,359
| 2,632,179
| ###
| ###
| 0.2 |
2018-Apr-30 Mon
| 2.49
| 2.49
| ###
| 2.41
| 6,120,480
| ###
| ###
| ###
| 0.2 |
2018-Apr-27 Fri
| 2.4
| ###
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Apr-26 Thu
| ###
| ###
| 2.26
| 2.26
| 6,331,345
| ###
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| ###
| 2.26
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2018-Apr-23 Mon
| 2.45
| 2.45
| ###
| ###
| 979,820
| 1,200,279
| 10.3
| 10.3
| 0.0 |
2018-Apr-20 Fri
| 2.42
| 2.47
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Apr-19 Thu
| 2.41
| 2.44
| ###
| 2.42
| 556,883
| ###
| ###
| ###
| 0.2 |
2018-Apr-18 Wed
| 2.4
| 2.42
| ###
| 2.4
| 1,012,281
| ###
| 68.2
| 68.2
| ### |
2018-Apr-17 Tue
| ###
| 2.41
| ###
| ###
| 483,844
| ###
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 1,321,323
| 0
| 70.5
| 70.5
| 0.0 |
2018-Apr-12 Thu
| 2.41
| 2.41
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2018-Apr-11 Wed
| 2.48
| 2.48
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Apr-10 Tue
| 2.54
| 2.54
| 2.46
| 2.49
| 1,427,676
| ###
| 17.3
| 17.3
| 0.2 |
2018-Apr-09 Mon
| 2.55
| ###
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2018-Apr-06 Fri
| 2.57
| 2.59
| 2.53
| 2.56
| 876,823
| ###
| ###
| ###
| 0.2 |
2018-Apr-05 Thu
| 2.53
| ###
| ###
| 2.57
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 2.51
| 2.54
| 2.485
| 2.5
| 866,880
| ###
| ###
| ###
| 0.2 |
2018-Apr-03 Tue
| 2.56
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Mar-29 Thu
| 2.59
| ###
| 2.55
| 2.57
| 915,740
| ###
| ###
| ###
| ### |
2018-Mar-28 Wed
| ###
| ###
| 2.59
| ###
| 1,139,921
| ###
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 874,288
| 0
| 28.6
| 28.6
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 646,188
| 0
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 860,842
| 0
| 31.1
| 31.1
| 0.0 |
2018-Mar-22 Thu
| 2.75
| 2.8
| ###
| 2.7
| 1,210,828
| 1,695,159
| 18.5
| 18.5
| 0.2 |
2018-Mar-21 Wed
| ###
| 2.76
| ###
| 2.74
|
|
| 90.0
| 90.0
| 0.2 |
2018-Mar-20 Tue
| ###
| ###
| 2.58
| ###
| 644,442
| ###
| 74.8
| 74.8
| 0.0 |
2018-Mar-19 Mon
| 2.7
| 2.76
| ###
| ###
| 760,320
| 1,049,241
| 23.1
| 23.1
| 0.0 |
2018-Mar-16 Fri
| ###
| 2.73
| ###
| ###
| 724,689
| ###
| 65.3
| 65.3
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,141,386
| 0
| 82.5
| 82.5
| 0.0 |
2018-Mar-14 Wed
| 2.59
| ###
| ###
| ###
| 1,196,727
| 0
| 86.0
| 86.0
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 2.56
| ###
| 1,496,627
| 1,915,682
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 2.72
| 2.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 2.76
| ###
| ###
| 935,040
| 1,290,355
| 73.6
| 73.6
| 0.0 |
2018-Mar-08 Thu
| ###
| 2.7
| ###
| ###
| 527,659
| ###
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 2.78
| 2.78
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2018-Mar-06 Tue
| 2.74
| 2.78
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2018-Mar-05 Mon
| 2.7
| 2.76
| 2.7
| 2.72
|
|
| 81.0
| 81.0
| 0.2 |
2018-Mar-02 Fri
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Mar-01 Thu
| ###
| 2.7
| ###
| ###
| 1,250,957
| ###
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 2.71
| 2.73
| 2.645
| ###
| 1,465,520
| 3,938,585
| 19.2
| 19.2
| 0.0 |
2018-Feb-27 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Feb-26 Mon
| ###
| ###
| 2.46
| 2.58
| 2,587,174
| 3,182,224
| 22.7
| 22.7
| 0.2 |
2018-Feb-23 Fri
| 2.5
| 2.86
| ###
| ###
| 5,578,372
| 7,977,071
| 91.6
| 91.6
| 0.0 |
2018-Feb-22 Thu
| 2.89
| ###
| 2.88
| ###
| 1,315,672
| ###
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 2.87
| ###
| ###
| 2.88
|
|
| 72.1
| 72.1
| 0.2 |
2018-Feb-20 Tue
| 2.81
| 2.89
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2018-Feb-19 Mon
| 2.77
| 2.87
| 2.755
| 2.86
| 837,389
| 2,355,156
| ###
| ###
| 0.2 |
2018-Feb-16 Fri
| 2.81
| 2.85
| 2.77
| 2.81
|
|
| 71.4
| 71.4
| ### |
2018-Feb-15 Thu
| 2.75
| 2.81
| 2.71
| 2.78
| 555,485
| ###
| ###
| ###
| 0.2 |
2018-Feb-14 Wed
| 2.76
| 2.79
| 2.71
| 2.71
|
|
| 23.5
| 23.5
| ### |
2018-Feb-13 Tue
| ###
| 2.77
| ###
| 2.76
| 576,648
| 798,657
| 87.1
| 87.1
| 0.2 |
2018-Feb-12 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 2.7
| ###
| ###
| 624,327
| 842,841
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 2.73
| ###
| 2.72
| 521,874
| 712,358
| 88.0
| 88.0
| 0.2 |
2018-Feb-07 Wed
| ###
| 2.71
| ###
| ###
| 962,757
| ###
| 74.6
| 74.6
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 2.78
| 2.83
| 2.77
| 2.79
|
|
| 83.3
| 83.3
| ### |
2018-Feb-02 Fri
| 2.85
| 2.89
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2018-Feb-01 Thu
| 2.88
| 2.88
| 2.83
| 2.85
| 502,379
| ###
| ###
| ###
| ### |
2018-Jan-31 Wed
| 2.76
| 2.85
| 2.73
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Jan-30 Tue
| 2.88
| 2.89
| ###
| 2.82
| 676,385
| 977,376
| ###
| ###
| ### |
2018-Jan-29 Mon
| ###
| ###
| 2.88
| 2.89
| 835,483
| ###
| 33.4
| 33.4
| ### |
2018-Jan-25 Thu
| 2.84
| ###
| 2.82
| ###
| 962,143
| 1,356,621
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 2.82
| 2.84
| 2.77
| 2.84
| 787,841
| ###
| 75.6
| 75.6
| 0.2 |
2018-Jan-23 Tue
| 2.76
| 2.82
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2018-Jan-22 Mon
| ###
| 2.75
| ###
| 2.74
| 948,574
| 1,304,289
| ###
| ###
| 0.2 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
| 1,232,955
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 2.59
| ###
| 2.59
| ###
| 1,800,971
| 2,332,257
| 84.4
| 84.4
| 0.0 |
2018-Jan-17 Wed
| 2.56
| ###
| 2.51
| 2.57
| 865,172
| ###
| 75.9
| 75.9
| ### |
2018-Jan-16 Tue
| ###
| ###
| ###
| 2.59
|
|
| ###
| ###
| 0.2 |
2018-Jan-15 Mon
| 2.72
| 2.72
| ###
| ###
| 852,956
| 1,160,020
| 24.8
| 24.8
| 0.0 |
2018-Jan-12 Fri
| 2.77
| 2.77
| 2.72
| 2.72
| 549,049
| ###
| 16.2
| 16.2
| 0.2 |
2018-Jan-11 Thu
| 2.74
| 2.76
| 2.71
| 2.75
| 405,251
| ###
| 77.1
| 77.1
| ### |
2018-Jan-02 Tue
| 2.79
| 2.82
| 2.78
| 2.8
| 759,187
| 2,125,723
| ###
| ###
| 0.2 |
2017-Dec-29 Fri
| 2.78
| 2.8
| 2.75
| 2.77
| 311,854
| ###
| 29.0
| 29.0
| 0.2 |
2017-Dec-28 Thu
| 2.81
| 2.82
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2017-Dec-27 Wed
| 2.74
| 2.81
| 2.74
| 2.79
| 638,244
| 1,771,127
| ###
| ###
| ### |
2017-Dec-22 Fri
| ###
| 2.78
| ###
| 2.75
| 651,040
| 904,945
| ###
| ###
| ### |
2017-Dec-21 Thu
| 2.7
| 2.71
| ###
| 2.7
| 1,406,447
| ###
| 63.1
| 63.1
| 0.2 |
2017-Dec-20 Wed
| ###
| 2.73
| ###
| 2.73
| 1,218,220
| 1,662,870
| ###
| ###
| ### |
2017-Dec-19 Tue
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 2.56
| ###
| 353,085
| 451,948
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| 2.545
| ###
| 617,776
| ###
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 2.52
| 2.56
| 2.5
| 2.56
|
|
| 80.8
| 80.8
| 0.2 |
2017-Dec-07 Thu
| 2.45
| 2.53
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2017-Dec-06 Wed
| 2.48
| 2.5
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Dec-05 Tue
| ###
| ###
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| ###
| ###
| 2.59
| ###
| 668,447
| ###
| 21.6
| 21.6
| 0.0 |
2017-Dec-01 Fri
| 2.54
| ###
| 2.53
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2017-Nov-30 Thu
| 2.57
| 2.57
| 2.45
| 2.54
| 2,290,788
| 5,749,877
| ###
| ###
| ### |
2017-Nov-29 Wed
| ###
| 2.655
| 2.53
| 2.58
| 1,179,882
| 3,058,844
| 18.9
| 18.9
| 0.2 |
2017-Nov-28 Tue
| 2.59
| ###
| 2.59
| ###
| 870,344
| ###
| 75.4
| 75.4
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| 2.58
| 2.59
| 1,144,955
| ###
| 17.4
| 17.4
| 0.2 |
2017-Nov-24 Fri
| ###
| ###
| 2.56
| ###
| 1,289,475
| 1,650,528
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 2.76
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 2.81
| 2.81
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2017-Nov-20 Mon
| 2.86
| 2.86
| 2.81
| 2.83
| 583,944
| 1,655,481
| 26.9
| 26.9
| 0.2 |
2017-Nov-17 Fri
| ###
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2017-Nov-16 Thu
| 2.85
| ###
| 2.85
| ###
| 559,446
| ###
| 80.5
| 80.5
| 0.0 |
2017-Nov-15 Wed
| 2.86
| ###
| 2.86
| 2.89
| 517,621
| ###
| ###
| ###
| ### |
2017-Nov-14 Tue
| 2.88
| 2.89
| 2.84
| 2.89
| 442,587
| ###
| ###
| ###
| ### |
2017-Nov-13 Mon
| ###
| ###
| 2.87
| 2.88
|
|
| 23.9
| 23.9
| 0.2 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 509,184
| 0
| 67.8
| 67.8
| 0.0 |
2017-Nov-09 Thu
| 2.89
| ###
| 2.84
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| 2.87
| ###
| 2.86
| ###
| 546,246
| ###
| 89.1
| 89.1
| 0.0 |
2017-Nov-06 Mon
| 2.82
| 2.88
| 2.82
| 2.88
|
|
| ###
| ###
| 0.2 |
2017-Nov-03 Fri
| 2.87
| 2.87
| 2.79
| 2.81
| 953,324
| ###
| ###
| ###
| ### |
2017-Nov-02 Thu
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2017-Nov-01 Wed
| 3
| 3
| ###
| ###
| 963,940
| ###
| 15.6
| 15.6
| 0.0 |
2017-Oct-31 Tue
| ###
| 3
| ###
| 3
|
|
| 73.7
| 73.7
| 0.2 |
2017-Oct-30 Mon
| 3
| ###
| ###
| ###
| 1,013,747
| 0
| 26.6
| 26.6
| 0.0 |
2017-Oct-27 Fri
| 3
| ###
| ###
| ###
| 660,528
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| 2.87
| 3
| 3,393,051
| 4,869,028
| ###
| ###
| 0.2 |
2017-Oct-24 Tue
| 2.82
| ###
| 2.8
| ###
| 928,682
| 1,300,154
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 2.79
| 2.81
| 2.76
| 2.81
|
|
| 80.4
| 80.4
| ### |
2017-Oct-20 Fri
| 2.75
| 2.78
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2017-Oct-19 Thu
| 2.79
| 2.79
| 2.74
| 2.75
|
|
| 20.4
| 20.4
| ### |
2017-Oct-18 Wed
| 2.77
| 2.78
| 2.74
| 2.77
| 728,387
| 2,010,348
| 69.7
| 69.7
| 0.2 |
2017-Oct-17 Tue
| 2.79
| 2.82
| 2.76
| 2.76
|
|
| 24.7
| 24.7
| 0.2 |
2017-Oct-16 Mon
| 2.71
| 2.79
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2017-Oct-13 Fri
| 2.7
| 2.72
| ###
| 2.7
| 750,653
| 1,020,888
| ###
| ###
| 0.2 |
2017-Oct-12 Thu
| 2.72
| 2.74
| 2.675
| 2.7
|
|
| 23.4
| 23.4
| 0.2 |
2017-Oct-11 Wed
| ###
| 2.74
| 2.655
| 2.72
| 1,082,925
| ###
| 83.4
| 83.4
| 0.2 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 511,589
| 0
| 25.0
| 25.0
| 0.0 |
2017-Oct-09 Mon
| ###
| 2.7
| ###
| ###
| 286,677
| ###
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 2.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| 2.7
| ###
| ###
| 828,084
| ###
| 33.4
| 33.4
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 559,778
| 0
| 29.6
| 29.6
| 0.0 |
2017-Oct-02 Mon
| ###
| 2.72
| ###
| ###
| 2,020,559
| ###
| 78.3
| 78.3
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 476,949
| 0
| 78.1
| 78.1
| 0.0 |
|