Ansell Limited (ASX:ANN)
Australia · Delayed Price · Currency is AUD 33.83
+0.40 (1.20%)
Sep 12, 2025, 4:10 PM AEST
Ansell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.58 | 33.78 | 33.51 | 33.66 | - | 0.69% | 33,543 |
| Sep 11, 2025 | 33.77 | 33.79 | 33.22 | 33.43 | 33.43 | -1.59% | 362,018 |
| Sep 10, 2025 | 34.32 | 34.53 | 33.95 | 33.97 | 33.97 | -0.61% | 270,534 |
| Sep 9, 2025 | 34.40 | 34.45 | 34.08 | 34.18 | 34.18 | -0.35% | 413,296 |
| Sep 8, 2025 | 34.77 | 34.77 | 34.15 | 34.30 | 34.30 | -0.78% | 303,327 |
| Sep 5, 2025 | 34.61 | 34.71 | 34.20 | 34.57 | 34.57 | 0.26% | 261,937 |
| Sep 4, 2025 | 34.78 | 34.93 | 34.19 | 34.48 | 34.48 | -0.14% | 1,207,111 |
| Sep 3, 2025 | 34.85 | 34.99 | 34.53 | 34.53 | 34.53 | - | 553,261 |
| Sep 2, 2025 | 34.68 | 34.93 | 34.44 | 34.53 | 34.53 | -0.20% | 476,188 |
| Sep 1, 2025 | 33.91 | 34.68 | 33.68 | 34.60 | 34.60 | 1.94% | 439,014 |
| Aug 29, 2025 | 33.98 | 34.11 | 33.67 | 33.94 | 33.94 | -1.88% | 597,539 |
| Aug 28, 2025 | 33.50 | 34.68 | 33.50 | 34.59 | 34.16 | 0.38% | 414,709 |
| Aug 27, 2025 | 34.09 | 34.46 | 33.86 | 34.46 | 34.03 | -0.38% | 655,569 |
| Aug 26, 2025 | 33.52 | 34.61 | 33.45 | 34.59 | 34.16 | 0.17% | 571,333 |
| Aug 25, 2025 | 34.78 | 36.37 | 33.82 | 34.53 | 34.10 | 10.32% | 1,476,188 |
| Aug 22, 2025 | 31.43 | 31.53 | 31.14 | 31.30 | 30.91 | -0.54% | 350,904 |
| Aug 21, 2025 | 31.69 | 31.76 | 31.42 | 31.47 | 31.08 | 0.19% | 282,995 |
| Aug 20, 2025 | 31.77 | 32.21 | 31.36 | 31.41 | 31.02 | -0.51% | 331,786 |
| Aug 19, 2025 | 31.87 | 31.89 | 31.44 | 31.57 | 31.18 | -1.47% | 282,047 |
| Aug 18, 2025 | 31.67 | 32.09 | 31.36 | 32.04 | 31.64 | 0.66% | 225,398 |
| Aug 15, 2025 | 31.60 | 31.89 | 31.52 | 31.83 | 31.44 | 0.63% | 192,951 |
| Aug 14, 2025 | 31.75 | 31.89 | 31.52 | 31.63 | 31.24 | 0.32% | 180,188 |
| Aug 13, 2025 | 31.34 | 31.64 | 31.12 | 31.53 | 31.14 | 1.35% | 167,154 |
| Aug 12, 2025 | 31.16 | 31.18 | 30.88 | 31.11 | 30.73 | -0.22% | 226,218 |
| Aug 11, 2025 | 31.20 | 31.28 | 31.03 | 31.18 | 30.79 | -0.19% | 151,322 |
| Aug 8, 2025 | 31.02 | 31.25 | 30.87 | 31.24 | 30.85 | 0.61% | 330,931 |
| Aug 7, 2025 | 30.89 | 31.31 | 30.80 | 31.05 | 30.67 | 0.52% | 252,155 |
| Aug 6, 2025 | 30.62 | 30.91 | 30.44 | 30.89 | 30.51 | 1.01% | 189,343 |
| Aug 5, 2025 | 30.23 | 30.70 | 30.02 | 30.58 | 30.20 | 1.53% | 401,265 |
| Aug 4, 2025 | 29.85 | 30.26 | 29.84 | 30.12 | 29.75 | 0.37% | 153,833 |
| Aug 1, 2025 | 29.82 | 30.37 | 29.62 | 30.01 | 29.64 | 0.20% | 344,520 |
| Jul 31, 2025 | 30.11 | 30.33 | 29.93 | 29.95 | 29.58 | -1.06% | 249,265 |
| Jul 30, 2025 | 30.30 | 30.43 | 30.13 | 30.27 | 29.90 | -0.39% | 290,297 |
| Jul 29, 2025 | 30.88 | 31.05 | 30.21 | 30.39 | 30.01 | -1.59% | 296,961 |
| Jul 28, 2025 | 31.00 | 31.38 | 30.67 | 30.88 | 30.50 | -0.16% | 197,173 |
| Jul 25, 2025 | 31.05 | 31.15 | 30.92 | 30.93 | 30.55 | -0.39% | 123,547 |
| Jul 24, 2025 | 30.85 | 31.18 | 30.59 | 31.05 | 30.67 | 1.11% | 391,361 |
| Jul 23, 2025 | 30.39 | 30.82 | 30.39 | 30.71 | 30.33 | 1.12% | 137,920 |
| Jul 22, 2025 | 30.70 | 30.82 | 30.27 | 30.37 | 29.99 | -0.95% | 130,771 |
| Jul 21, 2025 | 30.85 | 30.88 | 30.33 | 30.66 | 30.28 | -1.13% | 285,319 |
| Jul 18, 2025 | 30.68 | 31.03 | 30.50 | 31.01 | 30.63 | 1.64% | 503,342 |
| Jul 17, 2025 | 30.35 | 30.60 | 29.82 | 30.51 | 30.13 | 1.40% | 464,349 |
| Jul 16, 2025 | 29.70 | 30.12 | 29.56 | 30.09 | 29.72 | 0.17% | 287,800 |
| Jul 15, 2025 | 30.30 | 30.79 | 29.86 | 30.04 | 29.67 | 0.03% | 350,631 |
| Jul 14, 2025 | 29.86 | 30.20 | 29.86 | 30.03 | 29.66 | -0.30% | 148,205 |
| Jul 11, 2025 | 30.18 | 30.33 | 29.85 | 30.12 | 29.75 | -0.07% | 232,033 |
| Jul 10, 2025 | 30.49 | 30.59 | 30.10 | 30.14 | 29.77 | -0.17% | 190,578 |
| Jul 9, 2025 | 30.45 | 30.54 | 30.19 | 30.19 | 29.82 | -1.37% | 181,560 |
| Jul 8, 2025 | 30.88 | 30.99 | 30.17 | 30.61 | 30.23 | -2.05% | 606,470 |
| Jul 7, 2025 | 31.61 | 31.72 | 31.18 | 31.25 | 30.86 | -0.35% | 111,801 |