Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.58	32.60	32.24	32.46	32.46	0.40%	404,563
Feb 26, 2026	32.25	32.43	31.94	32.33	32.33	0.97%	274,363
Feb 25, 2026	32.20	32.44	31.79	32.02	32.02	-0.68%	549,732
Feb 24, 2026	32.41	32.70	32.08	32.24	32.24	-0.15%	484,230
Feb 23, 2026	33.03	33.07	32.05	32.29	32.29	-3.00%	351,976
Feb 20, 2026	33.05	33.74	32.76	33.29	32.91	-0.66%	388,731
Feb 19, 2026	33.00	33.71	32.84	33.51	33.13	1.70%	951,214
Feb 18, 2026	32.40	33.00	32.15	32.95	32.58	2.55%	727,804
Feb 17, 2026	32.50	33.29	32.06	32.13	31.77	-1.08%	546,479
Feb 16, 2026	30.89	32.88	29.76	32.48	32.11	3.84%	818,215
Feb 13, 2026	32.30	32.30	30.96	31.28	30.93	-3.31%	436,901
Feb 12, 2026	32.86	32.90	32.20	32.35	31.98	-2.85%	370,042
Feb 11, 2026	32.91	33.31	32.47	33.30	32.92	1.19%	296,775
Feb 10, 2026	31.97	33.04	31.87	32.91	32.54	2.24%	269,101
Feb 9, 2026	31.56	32.19	31.47	32.19	31.83	1.96%	180,176
Feb 6, 2026	32.08	32.20	31.36	31.57	31.21	-2.47%	249,226
Feb 5, 2026	32.73	32.73	32.11	32.37	32.00	-0.40%	463,284
Feb 4, 2026	32.70	32.94	32.33	32.50	32.13	-0.79%	494,340
Feb 3, 2026	32.66	32.88	32.34	32.76	32.39	0.92%	371,342
Feb 2, 2026	32.34	32.81	32.34	32.46	32.09	-0.55%	336,280
Jan 30, 2026	33.13	33.40	32.51	32.64	32.27	-2.22%	823,812
Jan 29, 2026	33.45	33.49	32.88	33.38	33.00	0.18%	229,329
Jan 28, 2026	33.64	33.91	33.19	33.32	32.94	-1.39%	189,766
Jan 27, 2026	34.02	34.25	33.60	33.79	33.41	-0.09%	335,805
Jan 23, 2026	33.20	34.20	33.20	33.82	33.44	-0.82%	433,894
Jan 22, 2026	33.81	34.38	33.76	34.10	33.71	0.86%	189,260
Jan 21, 2026	33.86	34.00	33.49	33.81	33.43	-0.35%	267,609
Jan 20, 2026	33.35	33.93	33.16	33.93	33.55	-0.32%	281,347
Jan 19, 2026	34.03	34.05	33.85	34.04	33.66	0.03%	134,180
Jan 16, 2026	33.98	34.10	33.80	34.03	33.65	0.21%	202,379
Jan 15, 2026	34.02	34.10	33.77	33.96	33.58	0.32%	182,372
Jan 14, 2026	33.71	33.88	33.31	33.85	33.47	0.03%	911,663
Jan 13, 2026	34.23	34.25	33.75	33.84	33.46	-0.44%	163,128
Jan 12, 2026	33.75	34.26	33.74	33.99	33.61	1.49%	215,453
Jan 9, 2026	33.41	33.79	33.35	33.49	33.11	0.39%	345,260
Jan 8, 2026	35.14	35.16	32.96	33.36	32.98	-6.24%	445,834
Jan 7, 2026	35.07	35.75	35.07	35.58	35.18	0.96%	114,585
Jan 6, 2026	35.34	35.58	35.12	35.24	34.84	-1.01%	180,415
Jan 5, 2026	35.08	35.81	34.92	35.60	35.20	1.14%	197,938
Jan 2, 2026	35.19	35.20	34.88	35.20	34.80	0.54%	71,601
Dec 31, 2025	34.90	35.42	34.61	35.01	34.61	-0.28%	91,827
Dec 30, 2025	35.46	35.46	34.86	35.11	34.71	0.03%	104,839
Dec 29, 2025	35.13	35.41	35.03	35.10	34.70	-0.82%	92,493
Dec 24, 2025	35.42	35.49	35.14	35.39	34.99	-0.51%	71,419
Dec 23, 2025	35.61	36.15	35.21	35.57	35.17	-0.75%	213,066
Dec 22, 2025	35.84	36.16	35.78	35.84	35.43	1.01%	233,736
Dec 19, 2025	34.84	35.48	34.83	35.48	35.08	1.75%	557,910
Dec 18, 2025	35.14	35.14	34.55	34.87	34.48	-1.02%	345,307
Dec 17, 2025	36.00	36.10	35.14	35.23	34.83	-1.89%	311,453
Dec 16, 2025	35.90	36.23	35.59	35.91	35.50	-0.22%	204,060