Ansell Limited (ASX:ANN)
Australia · Delayed Price · Currency is AUD 31.30
-0.17 (-0.54%)
Aug 22, 2025, 4:15 PM AEST
Ansell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.43 | 31.53 | 31.14 | 31.30 | 31.30 | -0.54% | 350,904 |
| Aug 21, 2025 | 31.69 | 31.76 | 31.42 | 31.47 | 31.47 | 0.19% | 282,995 |
| Aug 20, 2025 | 31.77 | 32.21 | 31.36 | 31.41 | 31.41 | -0.51% | 331,786 |
| Aug 19, 2025 | 31.87 | 31.89 | 31.44 | 31.57 | 31.57 | -1.47% | 282,047 |
| Aug 18, 2025 | 31.67 | 32.09 | 31.36 | 32.04 | 32.04 | 0.66% | 225,398 |
| Aug 15, 2025 | 31.60 | 31.89 | 31.52 | 31.83 | 31.83 | 0.63% | 192,951 |
| Aug 14, 2025 | 31.75 | 31.89 | 31.52 | 31.63 | 31.63 | 0.32% | 180,188 |
| Aug 13, 2025 | 31.34 | 31.64 | 31.12 | 31.53 | 31.53 | 1.35% | 167,154 |
| Aug 12, 2025 | 31.16 | 31.18 | 30.88 | 31.11 | 31.11 | -0.22% | 226,218 |
| Aug 11, 2025 | 31.20 | 31.28 | 31.03 | 31.18 | 31.18 | -0.19% | 151,322 |
| Aug 8, 2025 | 31.02 | 31.25 | 30.87 | 31.24 | 31.24 | 0.61% | 330,931 |
| Aug 7, 2025 | 30.89 | 31.31 | 30.80 | 31.05 | 31.05 | 0.52% | 252,155 |
| Aug 6, 2025 | 30.62 | 30.91 | 30.44 | 30.89 | 30.89 | 1.01% | 189,343 |
| Aug 5, 2025 | 30.23 | 30.70 | 30.02 | 30.58 | 30.58 | 1.53% | 401,265 |
| Aug 4, 2025 | 29.85 | 30.26 | 29.84 | 30.12 | 30.12 | 0.37% | 153,833 |
| Aug 1, 2025 | 29.82 | 30.37 | 29.62 | 30.01 | 30.01 | 0.20% | 344,520 |
| Jul 31, 2025 | 30.11 | 30.33 | 29.93 | 29.95 | 29.95 | -1.06% | 249,265 |
| Jul 30, 2025 | 30.30 | 30.43 | 30.13 | 30.27 | 30.27 | -0.39% | 290,297 |
| Jul 29, 2025 | 30.88 | 31.05 | 30.21 | 30.39 | 30.39 | -1.59% | 296,961 |
| Jul 28, 2025 | 31.00 | 31.38 | 30.67 | 30.88 | 30.88 | -0.16% | 197,173 |
| Jul 25, 2025 | 31.05 | 31.15 | 30.92 | 30.93 | 30.93 | -0.39% | 123,547 |
| Jul 24, 2025 | 30.85 | 31.18 | 30.59 | 31.05 | 31.05 | 1.11% | 391,361 |
| Jul 23, 2025 | 30.39 | 30.82 | 30.39 | 30.71 | 30.71 | 1.12% | 137,920 |
| Jul 22, 2025 | 30.70 | 30.82 | 30.27 | 30.37 | 30.37 | -0.95% | 130,771 |
| Jul 21, 2025 | 30.85 | 30.88 | 30.33 | 30.66 | 30.66 | -1.13% | 285,319 |
| Jul 18, 2025 | 30.68 | 31.03 | 30.50 | 31.01 | 31.01 | 1.64% | 503,342 |
| Jul 17, 2025 | 30.35 | 30.60 | 29.82 | 30.51 | 30.51 | 1.40% | 464,349 |
| Jul 16, 2025 | 29.70 | 30.12 | 29.56 | 30.09 | 30.09 | 0.17% | 287,800 |
| Jul 15, 2025 | 30.30 | 30.79 | 29.86 | 30.04 | 30.04 | 0.03% | 350,631 |
| Jul 14, 2025 | 29.86 | 30.20 | 29.86 | 30.03 | 30.03 | -0.30% | 148,205 |
| Jul 11, 2025 | 30.18 | 30.33 | 29.85 | 30.12 | 30.12 | -0.07% | 232,033 |
| Jul 10, 2025 | 30.49 | 30.59 | 30.10 | 30.14 | 30.14 | -0.17% | 190,578 |
| Jul 9, 2025 | 30.45 | 30.54 | 30.19 | 30.19 | 30.19 | -1.37% | 181,560 |
| Jul 8, 2025 | 30.88 | 30.99 | 30.17 | 30.61 | 30.61 | -2.05% | 606,470 |
| Jul 7, 2025 | 31.61 | 31.72 | 31.18 | 31.25 | 31.25 | -0.35% | 111,801 |
| Jul 4, 2025 | 31.38 | 31.63 | 31.23 | 31.36 | 31.36 | 0.19% | 116,189 |
| Jul 3, 2025 | 30.76 | 31.30 | 30.74 | 31.30 | 31.30 | 1.43% | 238,867 |
| Jul 2, 2025 | 30.84 | 31.30 | 30.82 | 30.86 | 30.86 | 0.29% | 274,626 |
| Jul 1, 2025 | 30.49 | 31.08 | 30.35 | 30.77 | 30.77 | 1.58% | 382,438 |
| Jun 30, 2025 | 30.47 | 30.61 | 30.29 | 30.29 | 30.29 | -0.26% | 340,057 |
| Jun 27, 2025 | 30.21 | 30.63 | 30.21 | 30.37 | 30.37 | 0.20% | 153,971 |
| Jun 26, 2025 | 29.90 | 30.45 | 29.90 | 30.31 | 30.31 | 1.00% | 191,458 |
| Jun 25, 2025 | 30.18 | 30.23 | 29.85 | 30.01 | 30.01 | -0.07% | 264,807 |
| Jun 24, 2025 | 30.00 | 30.31 | 30.00 | 30.03 | 30.03 | 0.57% | 167,062 |
| Jun 23, 2025 | 30.11 | 30.23 | 29.66 | 29.86 | 29.86 | -1.13% | 149,962 |
| Jun 20, 2025 | 30.33 | 30.33 | 29.96 | 30.20 | 30.20 | 0.50% | 450,847 |
| Jun 19, 2025 | 30.20 | 30.21 | 29.82 | 30.05 | 30.05 | -1.60% | 781,944 |
| Jun 18, 2025 | 30.36 | 30.54 | 30.05 | 30.54 | 30.54 | 0.56% | 363,006 |
| Jun 17, 2025 | 30.50 | 30.72 | 30.36 | 30.37 | 30.37 | -0.75% | 209,096 |
| Jun 16, 2025 | 30.70 | 30.83 | 30.55 | 30.60 | 30.60 | -0.39% | 204,106 |