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 |
2012-Nov-29 Thu
| 0.5
| 0.5
| 0.49
| 0.49
| 359,175
| ###
| ###
| ###
| ### |
2012-Nov-28 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| 0.51
| ###
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 0.52
| 0.52
| ###
| 0.52
| 54,356
| ###
| 68.9
| 68.9
| 0.0 |
2012-Nov-22 Thu
| 0.525
| 0.525
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2012-Nov-21 Wed
| 0.52
| 0.52
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| 0.52
| 303,983
| 0
| 14.0
| 14.0
| 0.0 |
2012-Nov-19 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| 0.52
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| 0.53
| 0.53
| ###
| 0.525
| 229,043
| ###
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| 0.525
| ###
| 0.525
| ###
| 162,321
| ###
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| 0.545
| 0.545
| 0.525
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| 0.56
| 0.57
| 0.545
| 0.55
| 242,126
| 134,985
| 17.7
| 17.7
| ### |
2012-Nov-09 Fri
| 0.55
| 0.57
| 0.55
| 0.56
| 269,529
| ###
| ###
| ###
| ### |
2012-Nov-08 Thu
| 0.55
| 0.57
| 0.53
| 0.55
|
|
| 67.7
| 67.7
| ### |
2012-Nov-07 Wed
| ###
| 0.57
| ###
| 0.545
| 673,287
| 191,886
| 95.1
| 95.1
| 0.0 |
2012-Nov-06 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| 0.51
| 0.52
| 0.51
| 0.51
| 118,083
| ###
| ###
| ###
| ### |
2012-Nov-02 Fri
| 0.51
| ###
| 0.51
| 0.51
| 627,770
| 160,081
| 72.6
| 72.6
| ### |
2012-Nov-01 Thu
| 0.525
| 0.525
| 0.5
| ###
| 2,890,882
| 1,481,577
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| 0.52
| ###
| ###
| 0.525
|
|
| 75.4
| 75.4
| 0.0 |
2012-Oct-30 Tue
| 0.51
| 0.525
| 0.5
| 0.525
|
|
| 91.6
| 91.6
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| 0.525
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| 0.5
| ###
| 0.5
| 2,630,877
| ###
| 81.0
| 81.0
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 46,551
| 0
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| 0.49
| ###
| 482,941
| 118,320
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2012-Oct-19 Fri
| ###
| 0.5
| ###
| 0.5
| 131,775
| 32,943
| 72.7
| 72.7
| 0.0 |
2012-Oct-18 Thu
| 0.5
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2012-Oct-15 Mon
| 0.5
| 0.51
| 0.5
| 0.5
|
|
| 73.6
| 73.6
| 0.0 |
2012-Oct-12 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 67.4
| 67.4
| 0.0 |
2012-Oct-11 Thu
| 0.52
| 0.52
| 0.51
| 0.51
| 266,884
| 137,445
| ###
| ###
| ### |
2012-Oct-10 Wed
| 0.485
| 0.54
| 0.485
| 0.52
| 875,575
| ###
| 96.5
| 96.5
| 0.0 |
2012-Oct-09 Tue
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 65.1
| 65.1
| 0.0 |
2012-Oct-08 Mon
| 0.485
| 0.485
| 0.485
| 0.485
| 28,886
| ###
| 74.2
| 74.2
| 0.0 |
2012-Oct-05 Fri
| 0.49
| 0.49
| 0.485
| 0.49
| 87,755
| 42,780
| 61.8
| 61.8
| ### |
2012-Oct-04 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 66.9
| 66.9
| ### |
2012-Oct-03 Wed
| 0.49
| ###
| 0.49
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2012-Oct-02 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2012-Oct-01 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2012-Sep-28 Fri
| 0.49
| ###
| 0.49
| 0.49
| 57,178
| ###
| 66.2
| 66.2
| ### |
2012-Sep-27 Thu
| 0.49
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2012-Sep-26 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2012-Sep-25 Tue
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| 82.1
| 82.1
| ### |
2012-Sep-24 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2012-Sep-21 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 102,958
| 50,449
| 70.1
| 70.1
| ### |
2012-Sep-20 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 121,848
| ###
| 72.0
| 72.0
| ### |
2012-Sep-19 Wed
| 0.485
| 0.49
| 0.48
| 0.485
| 186,889
| 90,641
| 65.8
| 65.8
| 0.0 |
2012-Sep-18 Tue
| 0.49
| 0.49
| 0.485
| 0.485
| 19,180
| 9,350
| 21.5
| 21.5
| 0.0 |
2012-Sep-17 Mon
| 0.49
| ###
| 0.49
| ###
| 19,380
| 4,748
| ###
| ###
| 0.0 |
2012-Sep-14 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 64.8
| 64.8
| ### |
2012-Sep-13 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 73.5
| 73.5
| ### |
2012-Sep-12 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2012-Sep-11 Tue
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| 16.0
| 16.0
| ### |
2012-Sep-10 Mon
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2012-Sep-07 Fri
| ###
| 0.5
| 0.49
| 0.5
| 64,750
| 32,051
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2012-Sep-05 Wed
| 0.49
| ###
| 0.49
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| 0.49
| 0.49
|
|
| 28.3
| 28.3
| ### |
2012-Sep-03 Mon
| 0.49
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2012-Aug-31 Fri
| 0.49
| 0.49
| 0.485
| 0.49
|
|
| 72.2
| 72.2
| ### |
2012-Aug-30 Thu
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 0.49
| ###
| 0.49
| 0.49
| 47,621
| ###
| ###
| ###
| ### |
2012-Aug-28 Tue
| 0.48
| 0.49
| 0.48
| 0.49
| 185,650
| 90,040
| 88.3
| 88.3
| ### |
2012-Aug-27 Mon
| 0.475
| ###
| 0.475
| 0.48
| 195,428
| ###
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 66.9
| 66.9
| 0.0 |
2012-Aug-22 Wed
| 0.48
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 23,578
| 11,789
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 0.485
| 0.5
| 0.485
| 0.5
| 68,840
| ###
| 88.3
| 88.3
| 0.0 |
2012-Aug-17 Fri
| 0.47
| 0.485
| 0.47
| 0.485
| 445,749
| 212,845
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| 0.475
| 0.48
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2012-Aug-15 Wed
| 0.48
| 0.485
| 0.48
| 0.48
| 113,749
| 54,883
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 73.3
| 73.3
| 0.0 |
2012-Aug-13 Mon
| 0.485
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| 0.485
| 0.49
| 0.48
| 0.48
| 121,878
| ###
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 0.485
| 0.485
| 0.485
| 0.485
| 74,071
| 35,924
| 70.5
| 70.5
| 0.0 |
2012-Aug-08 Wed
| 0.485
| 0.5
| 0.485
| 0.49
| 59,743
| 29,423
| ###
| ###
| ### |
2012-Aug-07 Tue
| 0.5
| 0.5
| 0.49
| 0.49
| 51,074
| 25,281
| ###
| ###
| ### |
2012-Aug-06 Mon
| ###
| 0.5
| ###
| 0.5
|
|
| 82.8
| 82.8
| 0.0 |
2012-Aug-03 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2012-Aug-02 Thu
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| 65.3
| 65.3
| ### |
2012-Aug-01 Wed
| ###
| 0.51
| 0.5
| 0.51
| 453,777
| 229,157
| ###
| ###
| ### |
2012-Jul-30 Mon
| 0.5
| 0.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
| 74,250
| 0
| 69.8
| 69.8
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| 0.5
| 0.5
| 107,455
| ###
| 22.0
| 22.0
| 0.0 |
2012-Jul-24 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 75.6
| 75.6
| 0.0 |
2012-Jul-23 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| 0.5
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| 0.525
| 0.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 78.9
| 78.9
| 0.0 |
2012-Jul-17 Tue
| 0.5
| ###
| 0.5
| 0.5
| 44,850
| ###
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2012-Jul-12 Thu
| 0.51
| 0.51
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2012-Jul-11 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2012-Jul-10 Tue
| 0.525
| 0.53
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2012-Jul-09 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 78.4
| 78.4
| ### |
2012-Jul-06 Fri
| 0.525
| 0.54
| 0.525
| 0.54
| 13,540
| ###
| 88.4
| 88.4
| 0.0 |
2012-Jul-05 Thu
| 0.54
| 0.545
| 0.5
| 0.525
|
|
| 10.3
| 10.3
| 0.0 |
2012-Jul-04 Wed
| 0.52
| 0.545
| 0.52
| 0.545
| 8,684
| 4,624
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| 0.51
| 0.52
| 0.51
| 0.51
|
|
| 73.5
| 73.5
| ### |
2012-Jul-02 Mon
| 0.53
| 0.53
| 0.51
| 0.51
| 51,079
| ###
| 9.5
| 9.5
| ### |
2012-Jun-29 Fri
| ###
| ###
| 0.51
| 0.51
| 78,546
| 20,029
| 16.7
| 16.7
| ### |
2012-Jun-28 Thu
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| 84.7
| 84.7
| ### |
2012-Jun-27 Wed
| 0.5
| 0.51
| 0.5
| 0.5
| 69,152
| 34,921
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| 0.525
| 0.525
| 0.5
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Jun-25 Mon
| ###
| 0.55
| ###
| 0.53
| 460,671
| 126,684
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| 0.49
| 0.5
| 0.49
| 0.5
| 129,256
| 63,981
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| 0.49
| ###
| 0.49
| 0.49
|
|
| 80.8
| 80.8
| ### |
2012-Jun-20 Wed
| ###
| ###
| 0.49
| 0.49
| 151,889
| ###
| ###
| ###
| ### |
2012-Jun-19 Tue
| 0.49
| ###
| 0.49
| ###
| 196,244
| 48,079
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| 0.49
| 0.49
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| 0.485
| 0.485
| 0.485
| 0.485
| 42,888
| ###
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| 0.5
| 0.5
| 0.485
| 0.485
| 173,280
| 85,340
| 12.8
| 12.8
| 0.0 |
2012-Jun-13 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| 0.5
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 349,058
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 82.5
| 82.5
| 0.0 |
2012-Jun-05 Tue
| 0.5
| ###
| 0.5
| 0.5
| 82,388
| ###
| 67.5
| 67.5
| 0.0 |
2012-Jun-04 Mon
| ###
| 0.5
| 0.49
| 0.5
| 167,948
| ###
| 84.9
| 84.9
| 0.0 |
2012-Jun-01 Fri
| 0.49
| 0.5
| 0.49
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2012-May-31 Thu
| 0.5
| 0.5
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2012-May-30 Wed
| 0.5
| ###
| 0.5
| 0.5
| 369,142
| 92,285
| 71.0
| 71.0
| 0.0 |
2012-May-29 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 14,358
| 7,179
| 60.7
| 60.7
| 0.0 |
2012-May-28 Mon
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 81.5
| 81.5
| 0.0 |
2012-May-25 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 74.8
| 74.8
| ### |
2012-May-24 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 76.8
| 76.8
| ### |
2012-May-23 Wed
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2012-May-22 Tue
| 0.49
| 0.51
| 0.49
| 0.5
| 99,658
| 49,829
| 79.0
| 79.0
| 0.0 |
2012-May-21 Mon
| 0.49
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2012-May-18 Fri
| 0.5
| 0.5
| 0.49
| 0.49
| 120,770
| 59,781
| ###
| ###
| ### |
2012-May-17 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 15.3
| 15.3
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
| 323,557
| 0
| 36.3
| 36.3
| 0.0 |
2012-May-15 Tue
| 0.52
| 0.54
| 0.52
| 0.54
|
|
| 94.3
| 94.3
| 0.0 |
2012-May-14 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| 0.51
| 255,943
| 0
| 79.0
| 79.0
| ### |
2012-May-10 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2012-May-09 Wed
| 0.525
| 0.525
| 0.5
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2012-May-08 Tue
| 0.525
| ###
| 0.525
| 0.525
| 957,381
| ###
| ###
| ###
| 0.0 |
2012-May-07 Mon
| 0.55
| 0.55
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 0.53
| 0.55
| 0.53
| 0.55
| 183,778
| 99,240
| ###
| ###
| ### |
2012-May-03 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2012-May-02 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.2
| 71.2
| 0.0 |
2012-May-01 Tue
| 0.51
| 0.53
| 0.5
| 0.53
|
|
| 93.1
| 93.1
| 0.0 |
|