Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	36.71	37.43	36.71	37.02	37.02	1.26%	224,003
Nov 25, 2025	36.07	36.78	36.07	36.56	36.56	0.52%	190,885
Nov 24, 2025	36.20	36.48	35.93	36.37	36.37	1.48%	268,437
Nov 21, 2025	35.80	35.92	35.39	35.84	35.84	0.22%	292,605
Nov 20, 2025	35.68	35.76	35.28	35.76	35.76	0.79%	233,818
Nov 19, 2025	35.21	35.87	35.21	35.48	35.48	-0.20%	210,596
Nov 18, 2025	36.32	36.41	35.48	35.55	35.55	-1.74%	290,160
Nov 17, 2025	36.47	36.59	36.02	36.18	36.18	-1.04%	250,489
Nov 14, 2025	36.81	36.91	36.48	36.56	36.56	-0.79%	379,697
Nov 13, 2025	36.68	37.04	36.57	36.85	36.85	0.77%	263,899
Nov 12, 2025	36.69	36.79	36.20	36.57	36.57	0.30%	213,503
Nov 11, 2025	36.50	36.61	36.26	36.46	36.46	0.83%	147,676
Nov 10, 2025	36.13	36.40	35.83	36.16	36.16	0.03%	238,731
Nov 7, 2025	36.32	36.84	36.09	36.15	36.15	-0.06%	417,442
Nov 6, 2025	36.00	36.46	35.89	36.17	36.17	0.67%	465,081
Nov 5, 2025	36.00	36.27	35.69	35.93	35.93	-0.19%	249,206
Nov 4, 2025	36.50	36.50	35.84	36.00	36.00	-0.74%	199,581
Nov 3, 2025	36.44	36.44	36.11	36.27	36.27	-0.66%	192,297
Oct 31, 2025	36.31	36.73	36.28	36.51	36.51	1.22%	378,513
Oct 30, 2025	36.00	36.63	35.96	36.07	36.07	-0.66%	499,836
Oct 29, 2025	35.60	36.78	35.51	36.31	36.31	5.92%	583,299
Oct 28, 2025	33.82	34.35	33.73	34.28	34.28	1.45%	262,145
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