Ansell Limited (ASX:ANN)
Australia flag Australia · Delayed Price · Currency is AUD
34.28
+0.49 (1.45%)
Oct 28, 2025, 4:19 PM AEST

Ansell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202533.8234.3533.7334.2834.281.45%259,667
Oct 27, 202533.8133.8833.6233.7933.79-232,201
Oct 24, 202533.9033.9033.5733.7933.790.06%143,048
Oct 23, 202533.5033.8333.4433.7733.770.45%274,561
Oct 22, 202533.7633.9933.5733.6233.620.12%318,323
Oct 21, 202533.8634.0033.5033.5833.58-1.67%257,254
Oct 20, 202533.7234.3133.7034.1534.151.46%311,701
Oct 17, 202533.7633.9233.5833.6633.66-0.59%250,347
Oct 16, 202533.9734.1333.5833.8633.86-0.15%260,415
Oct 15, 202533.3034.0833.2833.9133.914.53%476,763
Oct 14, 202532.2532.9032.1432.4432.44-0.12%307,915
Oct 13, 202532.9032.9232.3032.4832.48-1.37%852,348
Oct 10, 202532.8533.1032.7032.9332.930.21%232,781
Oct 9, 202532.4433.1532.4432.8632.861.05%265,975
Oct 8, 202532.7432.8632.3532.5232.52-0.49%186,929
Oct 7, 202532.4832.7732.3532.6832.681.15%428,194
Oct 6, 202532.7932.9432.3132.3132.31-1.52%149,108
Oct 5, 202532.7932.9432.7432.8132.810.86%7,044
Oct 3, 202532.3432.8132.3432.5332.53-0.18%196,282
Oct 2, 202532.1432.7032.0532.5932.592.29%270,369
Oct 1, 202531.8132.1231.7031.8631.86-705,938
Sep 30, 202531.4532.0931.3331.8631.860.25%552,239
Sep 29, 202531.9932.1231.6031.7831.780.16%292,151
Sep 26, 202531.9932.3531.6131.7331.73-0.94%360,507
Sep 25, 202532.8533.1531.8632.0332.03-2.88%719,653
Sep 24, 202533.3833.4032.8232.9832.98-2.40%388,216
Sep 23, 202533.8833.9833.5933.7933.79-0.35%249,414
Sep 22, 202533.8234.1733.7533.9133.91-0.09%309,278
Sep 19, 202533.5734.2333.5733.9433.942.11%727,972
Sep 18, 202533.6033.6233.2133.2433.24-0.72%261,213
Sep 17, 202533.8034.0033.4833.4833.48-0.95%329,527
Sep 16, 202533.8033.9133.6633.8033.800.06%167,694
Sep 15, 202533.8433.8933.4933.7833.78-0.15%262,185
Sep 12, 202533.5833.9733.5133.8333.831.20%214,385
Sep 11, 202533.7733.7933.2233.4333.43-1.59%362,018
Sep 10, 202534.3234.5333.9533.9733.97-0.61%270,534
Sep 9, 202534.4034.4534.0834.1834.18-0.35%413,296
Sep 8, 202534.7734.7734.1534.3034.30-0.78%303,327
Sep 5, 202534.6134.7134.2034.5734.570.26%261,937
Sep 4, 202534.7834.9334.1934.4834.48-0.14%1,207,111
Sep 3, 202534.8534.9934.5334.5334.53-553,261
Sep 2, 202534.6834.9334.4434.5334.53-0.20%476,188
Sep 1, 202533.9134.6833.6834.6034.601.94%439,014
Aug 29, 202533.9834.1133.6733.9433.94-1.88%597,539
Aug 28, 202533.5034.6833.5034.5934.160.38%414,709
Aug 27, 202534.0934.4633.8634.4634.03-0.38%655,569
Aug 26, 202533.5234.6133.4534.5934.160.17%571,333
Aug 25, 202534.7836.3733.8234.5334.1010.32%1,476,188
Aug 22, 202531.4331.5331.1431.3030.91-0.54%350,904
Aug 21, 202531.6931.7631.4231.4731.080.19%282,995