Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	33.82	34.35	33.73	34.28	34.28	1.45%	259,667
Oct 27, 2025	33.81	33.88	33.62	33.79	33.79	-	232,201
Oct 24, 2025	33.90	33.90	33.57	33.79	33.79	0.06%	143,048
Oct 23, 2025	33.50	33.83	33.44	33.77	33.77	0.45%	274,561
Oct 22, 2025	33.76	33.99	33.57	33.62	33.62	0.12%	318,323
Oct 21, 2025	33.86	34.00	33.50	33.58	33.58	-1.67%	257,254
Oct 20, 2025	33.72	34.31	33.70	34.15	34.15	1.46%	311,701
Oct 17, 2025	33.76	33.92	33.58	33.66	33.66	-0.59%	250,347
Oct 16, 2025	33.97	34.13	33.58	33.86	33.86	-0.15%	260,415
Oct 15, 2025	33.30	34.08	33.28	33.91	33.91	4.53%	476,763
Oct 14, 2025	32.25	32.90	32.14	32.44	32.44	-0.12%	307,915
Oct 13, 2025	32.90	32.92	32.30	32.48	32.48	-1.37%	852,348
Oct 10, 2025	32.85	33.10	32.70	32.93	32.93	0.21%	232,781
Oct 9, 2025	32.44	33.15	32.44	32.86	32.86	1.05%	265,975
Oct 8, 2025	32.74	32.86	32.35	32.52	32.52	-0.49%	186,929
Oct 7, 2025	32.48	32.77	32.35	32.68	32.68	1.15%	428,194
Oct 6, 2025	32.79	32.94	32.31	32.31	32.31	-1.52%	149,108
Oct 5, 2025	32.79	32.94	32.74	32.81	32.81	0.86%	7,044
Oct 3, 2025	32.34	32.81	32.34	32.53	32.53	-0.18%	196,282
Oct 2, 2025	32.14	32.70	32.05	32.59	32.59	2.29%	270,369
Oct 1, 2025	31.81	32.12	31.70	31.86	31.86	-	705,938
Sep 30, 2025	31.45	32.09	31.33	31.86	31.86	0.25%	552,239
Sep 29, 2025	31.99	32.12	31.60	31.78	31.78	0.16%	292,151
Sep 26, 2025	31.99	32.35	31.61	31.73	31.73	-0.94%	360,507
Sep 25, 2025	32.85	33.15	31.86	32.03	32.03	-2.88%	719,653
Sep 24, 2025	33.38	33.40	32.82	32.98	32.98	-2.40%	388,216
Sep 23, 2025	33.88	33.98	33.59	33.79	33.79	-0.35%	249,414
Sep 22, 2025	33.82	34.17	33.75	33.91	33.91	-0.09%	309,278
Sep 19, 2025	33.57	34.23	33.57	33.94	33.94	2.11%	727,972
Sep 18, 2025	33.60	33.62	33.21	33.24	33.24	-0.72%	261,213
Sep 17, 2025	33.80	34.00	33.48	33.48	33.48	-0.95%	329,527
Sep 16, 2025	33.80	33.91	33.66	33.80	33.80	0.06%	167,694
Sep 15, 2025	33.84	33.89	33.49	33.78	33.78	-0.15%	262,185
Sep 12, 2025	33.58	33.97	33.51	33.83	33.83	1.20%	214,385
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