Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	31.97	33.03	31.87	32.96	-	2.38%	57,859
Feb 9, 2026	31.56	32.19	31.47	32.19	32.19	1.96%	180,176
Feb 6, 2026	32.08	32.20	31.36	31.57	31.57	-2.47%	249,226
Feb 5, 2026	32.73	32.73	32.11	32.37	32.37	-0.40%	463,284
Feb 4, 2026	32.70	32.94	32.33	32.50	32.50	-0.79%	488,714
Feb 3, 2026	32.66	32.88	32.34	32.76	32.76	0.92%	369,011
Feb 2, 2026	32.34	32.81	32.34	32.46	32.46	-0.55%	336,280
Jan 30, 2026	33.13	33.40	32.51	32.64	32.64	-2.22%	823,812
Jan 29, 2026	33.45	33.49	32.88	33.38	33.38	0.18%	229,329
Jan 28, 2026	33.64	33.91	33.19	33.32	33.32	-1.39%	188,254
Jan 27, 2026	34.02	34.25	33.60	33.79	33.79	-0.09%	335,805
Jan 23, 2026	33.20	34.20	33.20	33.82	33.82	-0.82%	433,894
Jan 22, 2026	33.81	34.38	33.76	34.10	34.10	0.86%	189,260
Jan 21, 2026	33.86	34.00	33.49	33.81	33.81	-0.35%	267,609
Jan 20, 2026	33.35	33.93	33.16	33.93	33.93	-0.32%	281,347
Jan 19, 2026	34.03	34.05	33.85	34.04	34.04	0.03%	134,180
Jan 16, 2026	33.98	34.10	33.80	34.03	34.03	0.21%	202,379
Jan 15, 2026	34.02	34.10	33.77	33.96	33.96	0.32%	182,372
Jan 14, 2026	33.71	33.88	33.31	33.85	33.85	0.03%	911,663
Jan 13, 2026	34.23	34.25	33.75	33.84	33.84	-0.44%	163,128
Jan 12, 2026	33.75	34.26	33.74	33.99	33.99	1.49%	215,453
Jan 9, 2026	33.41	33.79	33.35	33.49	33.49	0.39%	208,306
Jan 8, 2026	35.14	35.16	32.96	33.36	33.36	-6.24%	442,788
Jan 7, 2026	35.07	35.75	35.07	35.58	35.58	0.96%	114,585
Jan 6, 2026	35.34	35.58	35.12	35.24	35.24	-1.01%	180,415
Jan 5, 2026	35.08	35.81	34.92	35.60	35.60	1.14%	197,938
Jan 2, 2026	35.19	35.20	34.88	35.20	35.20	0.54%	71,601
Dec 31, 2025	34.90	35.42	34.61	35.01	35.01	-0.28%	91,827
Dec 30, 2025	35.46	35.46	34.86	35.11	35.11	0.03%	104,839
Dec 29, 2025	35.13	35.41	35.03	35.10	35.10	-0.82%	92,493
Dec 24, 2025	35.42	35.49	35.14	35.39	35.39	-0.51%	71,419
Dec 23, 2025	35.61	36.15	35.21	35.57	35.57	-0.75%	213,066
Dec 22, 2025	35.84	36.16	35.78	35.84	35.84	1.01%	233,736
Dec 19, 2025	34.84	35.48	34.83	35.48	35.48	1.75%	557,910
Dec 18, 2025	35.14	35.14	34.55	34.87	34.87	-1.02%	345,307
Dec 17, 2025	36.00	36.10	35.14	35.23	35.23	-1.89%	311,453
Dec 16, 2025	35.90	36.23	35.59	35.91	35.91	-0.22%	204,060
Dec 15, 2025	35.50	35.99	35.50	35.99	35.99	0.31%	179,632
Dec 12, 2025	36.19	36.19	35.55	35.88	35.88	0.62%	182,856
Dec 11, 2025	36.19	36.24	35.57	35.66	35.66	-0.03%	218,313
Dec 10, 2025	35.85	36.26	35.48	35.67	35.67	-0.86%	236,057
Dec 9, 2025	36.01	36.24	35.92	35.98	35.98	-0.39%	240,809
Dec 8, 2025	35.73	36.30	35.73	36.12	36.12	0.31%	168,934
Dec 5, 2025	36.19	36.48	35.81	36.01	36.01	-0.96%	203,273
Dec 4, 2025	36.02	36.61	36.02	36.36	36.36	-0.11%	260,991
Dec 3, 2025	36.01	36.69	36.01	36.40	36.40	0.14%	343,420
Dec 2, 2025	35.80	36.62	35.80	36.35	36.35	-0.05%	285,287
Dec 1, 2025	37.26	37.33	36.12	36.37	36.37	-2.99%	312,942
Nov 28, 2025	37.26	37.54	37.09	37.49	37.49	0.03%	346,584
Nov 27, 2025	37.23	37.48	37.07	37.48	37.48	1.24%	301,589