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 |
2017-Sep-27 Wed
| 2.59
| ###
| 2.55
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| 2.57
| 2.59
| 788,584
| ###
| 21.6
| 21.6
| 0.2 |
2017-Sep-25 Mon
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| 2.53
| 2.58
|
|
| 24.9
| 24.9
| 0.2 |
2017-Sep-21 Thu
| ###
| ###
| 2.52
| 2.56
| 1,237,876
| 1,559,723
| ###
| ###
| 0.2 |
2017-Sep-20 Wed
| ###
| ###
| 2.55
| ###
| 2,397,323
| 3,056,586
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| 2.7
| ###
| ###
| 1,618,940
| ###
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 572,721
| 0
| 75.4
| 75.4
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 407,026
| 0
| 29.5
| 29.5
| 0.0 |
2017-Sep-13 Wed
| 2.73
| 2.73
| ###
| ###
| 753,188
| ###
| 14.0
| 14.0
| 0.0 |
2017-Sep-12 Tue
| 2.72
| 2.72
| ###
| 2.72
| 964,483
| ###
| 69.9
| 69.9
| 0.2 |
2017-Sep-11 Mon
| ###
| 2.73
| ###
| 2.7
| 770,945
| ###
| 86.8
| 86.8
| 0.2 |
2017-Sep-08 Fri
| ###
| ###
| 2.59
| ###
| 509,188
| ###
| 70.4
| 70.4
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 2,829,920
| 0
| 71.1
| 71.1
| 0.0 |
2017-Sep-06 Wed
| 2.55
| ###
| 2.54
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2017-Sep-05 Tue
| 2.53
| 2.58
| 2.49
| 2.57
|
|
| ###
| ###
| ### |
2017-Sep-04 Mon
| 2.59
| 2.59
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2017-Sep-01 Fri
| ###
| ###
| 2.56
| ###
| 1,188,726
| ###
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 2.45
| ###
| 2.43
| ###
| 1,646,985
| 2,001,086
| 94.1
| 94.1
| 0.0 |
2017-Aug-30 Wed
| 2.47
| 2.47
| 2.41
| 2.42
| 788,276
| ###
| 16.6
| 16.6
| 0.2 |
2017-Aug-29 Tue
| 2.55
| 2.55
| 2.42
| 2.43
| 2,211,944
| 5,496,680
| 7.5
| 7.5
| ### |
2017-Aug-28 Mon
| 2.52
| ###
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2017-Aug-25 Fri
| 2.25
| 2.51
| 2.21
| 2.5
| 4,916,547
| 11,603,050
| 97.9
| 97.9
| 0.2 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 6,307,477
| 0
| 3.1
| 3.1
| 0.0 |
2017-Aug-23 Wed
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 2.43
| 2.44
| ###
| ###
| 997,183
| ###
| 14.9
| 14.9
| 0.0 |
2017-Aug-18 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| 88.9
| 88.9
| ### |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 470,058
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 2.4
| 2.4
| ###
| ###
| 966,188
| 1,159,425
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 2.41
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| 2.42
| 2.355
| 2.41
| 459,945
| ###
| ###
| ###
| 0.2 |
2017-Aug-11 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 2.45
| 2.45
| 2.41
| 2.42
|
|
| 24.6
| 24.6
| 0.2 |
2017-Aug-09 Wed
| 2.45
| 2.49
| 2.4
| 2.42
| 1,040,429
| 2,543,848
| ###
| ###
| 0.2 |
2017-Aug-08 Tue
| 2.44
| 2.48
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Aug-07 Mon
| ###
| 2.44
| ###
| 2.42
| 523,687
| ###
| 86.2
| 86.2
| 0.2 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 2.29
| ###
| 2.29
| ###
| 1,130,172
| 1,294,046
| 81.2
| 81.2
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| 2.285
| 2.29
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| ###
| ###
| 2.28
| ###
| 1,138,728
| 1,298,149
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Jul-28 Fri
| 2.45
| 2.45
| ###
| ###
| 1,004,186
| 1,230,127
| 9.4
| 9.4
| 0.0 |
2017-Jul-27 Thu
| 2.4
| 2.49
| 2.4
| 2.45
| 958,650
| ###
| 86.3
| 86.3
| 0.2 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 388,340
| 0
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 385,425
| 0
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 2.29
| ###
| 2.29
| ###
| 687,559
| 787,255
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| 2.29
| 2.29
| 1,347,184
| 1,542,525
| ###
| ###
| ### |
2017-Jul-20 Thu
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 1,000,676
| 0
| 25.4
| 25.4
| 0.0 |
2017-Jul-18 Tue
| 2.44
| 2.44
| ###
| ###
| 1,207,124
| ###
| 14.4
| 14.4
| 0.0 |
2017-Jul-17 Mon
| 2.44
| 2.46
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| ###
| 2.46
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Jul-13 Thu
| ###
| 2.4
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Jul-12 Wed
| ###
| 2.41
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Jul-11 Tue
| 2.47
| 2.48
| ###
| 2.4
| 1,706,147
| 2,115,622
| ###
| ###
| ### |
2017-Jul-10 Mon
| 2.53
| 2.58
| 2.47
| 2.47
| 1,267,048
| ###
| 15.0
| 15.0
| ### |
2017-Jul-07 Fri
| 2.59
| 2.59
| 2.51
| 2.52
|
|
| 11.3
| 11.3
| ### |
2017-Jul-06 Thu
| 2.59
| ###
| 2.54
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-Jul-05 Wed
| 2.56
| ###
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2017-Jul-04 Tue
| ###
| ###
| 2.545
| 2.57
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| 2.58
| ###
| 2.525
| 2.55
| 978,151
| ###
| ###
| ###
| 0.2 |
2017-Jun-30 Fri
| ###
| ###
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2017-Jun-29 Thu
| 2.51
| ###
| 2.5
| ###
| 1,220,655
| ###
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 2.51
| 2.57
| 2.5
| 2.51
| 1,132,686
| 2,871,359
| ###
| ###
| ### |
2017-Jun-27 Tue
| 2.56
| 2.56
| 2.51
| 2.51
| 759,658
| ###
| ###
| ###
| ### |
2017-Jun-26 Mon
| ###
| ###
| 2.55
| 2.57
|
|
| 20.0
| 20.0
| ### |
2017-Jun-23 Fri
| 2.58
| ###
| 2.56
| 2.59
|
|
| 74.3
| 74.3
| 0.2 |
2017-Jun-22 Thu
| 2.57
| ###
| 2.55
| 2.57
| 1,766,927
| ###
| ###
| ###
| ### |
2017-Jun-21 Wed
| ###
| ###
| 2.58
| 2.58
| 723,342
| ###
| ###
| ###
| 0.2 |
2017-Jun-20 Tue
| ###
| ###
| 2.57
| ###
| 1,200,022
| 1,542,028
| 26.3
| 26.3
| 0.0 |
2017-Jun-19 Mon
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| 2.57
| ###
| 2,143,250
| 2,754,076
| 80.5
| 80.5
| 0.0 |
2017-Jun-15 Thu
| 2.57
| 2.58
| 2.5
| 2.54
| 2,532,786
| 6,433,276
| ###
| ###
| ### |
2017-Jun-14 Wed
| 2.56
| ###
| 2.56
| ###
| 1,148,259
| 1,469,771
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 2.5
| 2.53
| 2.46
| 2.53
|
|
| ###
| ###
| ### |
2017-Jun-09 Fri
| 2.55
| 2.55
| 2.41
| 2.51
|
|
| 17.7
| 17.7
| ### |
2017-Jun-08 Thu
| ###
| ###
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2017-Jun-07 Wed
| ###
| 2.72
| ###
| ###
| 1,491,074
| ###
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 2.75
| 2.78
| ###
| ###
| 1,516,688
| ###
| 14.6
| 14.6
| 0.0 |
2017-Jun-05 Mon
| 2.78
| 2.79
| 2.76
| 2.78
| 613,224
| ###
| ###
| ###
| 0.2 |
2017-Jun-02 Fri
| 2.82
| 2.83
| 2.77
| 2.77
|
|
| 16.5
| 16.5
| 0.2 |
2017-Jun-01 Thu
| 2.83
| 2.87
| 2.8
| 2.8
| 687,126
| ###
| 22.3
| 22.3
| 0.2 |
2017-May-31 Wed
| 2.8
| 2.88
| 2.79
| 2.82
|
|
| ###
| ###
| ### |
2017-May-30 Tue
| 2.83
| 2.83
| 2.78
| 2.8
|
|
| 22.9
| 22.9
| 0.2 |
2017-May-29 Mon
| 2.85
| 2.89
| 2.83
| 2.83
| 1,560,255
| 4,462,329
| ###
| ###
| 0.2 |
2017-May-26 Fri
| ###
| ###
| 2.83
| 2.85
| 854,023
| 1,208,442
| ###
| ###
| ### |
2017-May-25 Thu
| ###
| ###
| 2.88
| 2.88
| 507,272
| 730,471
| ###
| ###
| 0.2 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-May-19 Fri
| ###
| ###
| 2.88
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-May-18 Thu
| ###
| ###
| 2.89
| ###
| 961,553
| 1,389,444
| 22.0
| 22.0
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 528,254
| 0
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 3.21
| 3.23
| ###
| ###
| 384,740
| 621,355
| 17.7
| 17.7
| 0.0 |
2017-May-11 Thu
| ###
| 3.4
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 632,087
| 0
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 453,289
| 0
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 995,151
| 0
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| 3.25
| ###
| ###
| 938,853
| ###
| 26.2
| 26.2
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| 528,386
| 0
| 80.5
| 80.5
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
| 549,776
| 0
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 679,459
| 0
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 862,321
| 0
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| 3.125
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| 3
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
| 567,657
| 0
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| 3.085
| ###
| ###
| 1,026,122
| ###
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 572,448
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 603,320
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 802,487
| 0
| 20.3
| 20.3
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 970,676
| 0
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 879,070
| 0
| 75.4
| 75.4
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 1,335,945
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 3.2
| 3.2
| ###
| 3.2
|
|
| 69.2
| 69.2
| 0.2 |
2017-Mar-29 Wed
| ###
| 3.23
| ###
| 3.2
| 583,655
| ###
| 70.6
| 70.6
| 0.2 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 1,588,082
| 0
| 86.6
| 86.6
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 877,844
| 0
| 89.1
| 89.1
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 538,181
| 0
| 85.0
| 85.0
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 1,118,270
| 0
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 545,887
| 0
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 906,550
| 0
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 3
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2017-Mar-09 Thu
| ###
| 3
| ###
| 3
|
|
| 88.3
| 88.3
| 0.2 |
2017-Mar-08 Wed
| ###
| ###
| 2.82
| ###
| 1,252,529
| ###
| 77.8
| 77.8
| 0.0 |
2017-Mar-07 Tue
| 2.84
| ###
| 2.84
| ###
| 903,255
| 1,282,622
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 2.87
| 2.88
| 2.84
| 2.86
|
|
| 32.2
| 32.2
| 0.2 |
2017-Mar-03 Fri
| ###
| ###
| 2.86
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| 2.84
| 2.88
|
|
| 27.5
| 27.5
| 0.2 |
2017-Feb-28 Tue
| 2.83
| ###
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| 2.58
| 2.79
| 2.58
| 2.78
|
|
| ###
| ###
| 0.2 |
2017-Feb-24 Fri
| 2.54
| ###
| 2.53
| 2.55
|
|
| 76.6
| 76.6
| 0.2 |
|