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 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
| 52,053
| 0
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
| 50,083
| 0
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 86.7
| 86.7
| 0.0 |
2008-Feb-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-08 Fri
| 0.4
| 0.42
| 0.4
| 0.4
| 21,955
| ###
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| 0.4
| 0.4
| 0.375
| 0.4
| 30,750
| ###
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 0.42
| 0.42
| 0.4
| 0.4
| 5,724
| 2,346
| 11.0
| 11.0
| 0.0 |
2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-04 Mon
| 0.44
| 0.44
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2008-Feb-01 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 67.6
| 67.6
| 0.0 |
2008-Jan-30 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2008-Jan-29 Tue
| 0.48
| 0.48
| 0.42
| 0.45
| 29,276
| 13,174
| 9.1
| 9.1
| 0.0 |
2008-Jan-25 Fri
| 0.42
| 0.5
| 0.42
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 0.42
| 0.42
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| 0.45
| ###
| 0.42
|
|
| 62.2
| 62.2
| ### |
2008-Jan-22 Tue
| ###
| ###
| 0.4
| 0.4
|
|
| 57.8
| 57.8
| 0.0 |
2008-Jan-21 Mon
| 0.45
| 0.45
| ###
| 0.42
|
|
| 14.1
| 14.1
| ### |
2008-Jan-18 Fri
| 0.47
| 0.47
| 0.47
| 0.47
| 56,542
| 26,574
| ###
| ###
| ### |
2008-Jan-17 Thu
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 0.525
| 0.525
| 0.52
| 0.52
|
|
| 44.0
| 44.0
| 0.0 |
2008-Jan-15 Tue
| ###
| 0.53
| ###
| 0.525
|
|
| 92.9
| 92.9
| 0.0 |
2008-Jan-14 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 19.2
| 19.2
| 0.0 |
2008-Jan-10 Thu
| 0.56
| 0.56
| 0.55
| 0.55
| 57,543
| ###
| ###
| ###
| ### |
2008-Jan-09 Wed
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| 73.4
| 73.4
| ### |
2008-Jan-08 Tue
| 0.575
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2008-Jan-02 Wed
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2007-Dec-31 Mon
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2007-Dec-28 Fri
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2007-Dec-27 Thu
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| 66.2
| 66.2
| ### |
2007-Dec-24 Mon
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2007-Dec-21 Fri
| ###
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2007-Dec-20 Thu
| ###
| ###
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 12,441
| 0
| 37.9
| 37.9
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 0.655
| ###
| 0.655
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| 0.645
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 49,655
| 0
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| 0.675
| 0.675
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 243,050
| 0
| 75.8
| 75.8
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 0.655
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 27,274
| 0
| 94.0
| 94.0
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 118,950
| 0
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| 0.72
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| 0.655
| 0.655
|
|
| 34.3
| 34.3
| ### |
2007-Nov-28 Wed
| ###
| ###
| 0.655
| 0.655
|
|
| 22.5
| 22.5
| ### |
2007-Nov-27 Tue
| 0.7
| 0.7
| 0.655
| 0.655
| 154,850
| ###
| 4.6
| 4.6
| ### |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 68,726
| 0
| 14.3
| 14.3
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| 0.655
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 0.71
| 0.71
| ###
| ###
| 142,324
| 50,525
| 3.3
| 3.3
| 0.0 |
2007-Nov-16 Fri
| 0.71
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| ###
| 0.71
| ###
| 0.71
|
|
| 87.5
| 87.5
| ### |
2007-Nov-14 Wed
| 0.71
| 0.725
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 0.72
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Nov-12 Mon
| 0.7
| 0.7
| ###
| ###
| 123,352
| 43,173
| 13.8
| 13.8
| 0.0 |
2007-Nov-09 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2007-Nov-08 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2007-Nov-06 Tue
| 0.685
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-31 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| 83.5
| 83.5
| ### |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
| 96,625
| 0
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 27,850
| 0
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 56,927
| 0
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| 0.675
| ###
| 19,750
| ###
| 82.6
| 82.6
| 0.0 |
2007-Oct-23 Tue
| 0.7
| 0.72
| ###
| ###
| 172,388
| 62,059
| 6.0
| 6.0
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 36,250
| 0
| 92.3
| 92.3
| 0.0 |
2007-Oct-19 Fri
| 0.76
| 0.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| 0.76
| ###
| 0.75
|
|
| 98.8
| 98.8
| ### |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 138,157
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2007-Oct-15 Mon
| 0.58
| ###
| 0.575
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2007-Oct-12 Fri
| 0.55
| 0.575
| 0.55
| 0.575
| 82,459
| 46,383
| ###
| ###
| ### |
2007-Oct-11 Thu
| 0.545
| 0.55
| 0.545
| 0.55
|
|
| 69.4
| 69.4
| ### |
2007-Oct-10 Wed
| 0.55
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 0.55
| 0.55
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2007-Oct-08 Mon
| 0.55
| 0.55
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2007-Oct-05 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 480
| ###
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 0.57
| 0.57
| 0.56
| 0.56
| 39,520
| 22,328
| ###
| ###
| ### |
2007-Oct-03 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| 0.575
| 0.58
| 0.575
| 0.58
| 5,380
| ###
| ###
| ###
| ### |
2007-Oct-01 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2007-Sep-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 0.52
| 0.59
| 0.5
| 0.59
| 264,241
| ###
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 15.1
| 15.1
| 0.0 |
2007-Sep-20 Thu
| 0.56
| 0.56
| 0.54
| 0.55
|
|
| 21.2
| 21.2
| ### |
2007-Sep-19 Wed
| 0.58
| 0.58
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| ###
| ###
| ###
| 0.57
|
|
| 7.4
| 7.4
| ### |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
| 5,125
| 0
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 69,272
| 0
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0.56
| 0.58
| 0.56
| 0.58
|
|
| 89.9
| 89.9
| ### |
2007-Sep-03 Mon
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-Aug-31 Fri
| 0.57
| 0.57
| 0.55
| 0.57
|
|
| 54.5
| 54.5
| ### |
2007-Aug-30 Thu
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 0.53
| 0.58
| 0.53
| 0.58
| 47,944
| ###
| 97.2
| 97.2
| ### |
2007-Aug-28 Tue
| 0.55
| 0.55
| ###
| 0.54
|
|
| 20.6
| 20.6
| 0.0 |
2007-Aug-27 Mon
| 0.56
| 0.56
| 0.55
| 0.56
| 129,470
| 71,855
| ###
| ###
| ### |
2007-Aug-24 Fri
| 0.56
| 0.56
| 0.55
| 0.56
| 43,477
| 24,129
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| 0.54
| 0.575
| 0.54
| 0.56
|
|
| 85.0
| 85.0
| ### |
2007-Aug-22 Wed
| 0.54
| 0.56
| 0.54
| 0.54
|
|
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 92,377
| 49,883
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| 0.52
| 0.545
| 0.49
| 0.51
|
|
| 19.2
| 19.2
| ### |
2007-Aug-17 Fri
| 0.54
| 0.58
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 0.55
| 0.55
| 0.5
| 0.5
|
|
| 13.9
| 13.9
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| 0.56
| ###
| 81,184
| ###
| 26.6
| 26.6
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2007-Aug-10 Fri
| ###
| 0.655
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 0.655
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Aug-08 Wed
| 0.645
| 0.645
| 0.645
| 0.645
|
|
| 56.6
| 56.6
| ### |
2007-Aug-07 Tue
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| 0.685
| ###
| ###
| 139,625
| 47,821
| 22.8
| 22.8
| 0.0 |
2007-Aug-02 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2007-Aug-01 Wed
| 0.73
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| 0.73
| ###
| 0.73
| 333,474
| ###
| 94.4
| 94.4
| 0.1 |
2007-Jul-30 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| 98.6
| 98.6
| ### |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2007-Jul-26 Thu
| 0.725
| 0.725
| 0.685
| 0.685
| 174,389
| 122,944
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 0.73
| 0.73
| 0.7
| 0.72
| 201,950
| ###
| 23.3
| 23.3
| ### |
2007-Jul-24 Tue
| 0.72
| 0.74
| 0.72
| 0.74
| 77,450
| ###
| 86.5
| 86.5
| 0.1 |
2007-Jul-23 Mon
| 0.75
| 0.75
| 0.71
| 0.71
| 249,550
| 182,171
| 5.0
| 5.0
| ### |
2007-Jul-20 Fri
| 0.73
| 0.75
| 0.73
| 0.75
| 139,655
| 103,344
| ###
| ###
| ### |
2007-Jul-19 Thu
| 0.725
| 0.74
| 0.72
| ###
| 301,574
| 220,149
| ###
| ###
| 0.0 |
|