Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	32.48	32.77	32.35	32.68	32.67	1.15%	217,726
Oct 6, 2025	32.79	32.94	32.31	32.31	32.31	-1.52%	149,108
Oct 5, 2025	32.79	32.94	32.74	32.81	32.81	0.86%	7,044
Oct 3, 2025	32.34	32.81	32.34	32.53	32.53	-0.18%	196,282
Oct 2, 2025	32.14	32.70	32.05	32.59	32.59	2.29%	270,369
Oct 1, 2025	31.81	32.12	31.70	31.86	31.86	-	705,938
Sep 30, 2025	31.45	32.09	31.33	31.86	31.86	0.25%	552,239
Sep 29, 2025	31.99	32.12	31.60	31.78	31.78	0.16%	292,151
Sep 26, 2025	31.99	32.35	31.61	31.73	31.73	-0.94%	360,507
Sep 25, 2025	32.85	33.15	31.86	32.03	32.03	-2.88%	719,653
Sep 24, 2025	33.38	33.40	32.82	32.98	32.98	-2.40%	388,216
Sep 23, 2025	33.88	33.98	33.59	33.79	33.79	-0.35%	249,414
Sep 22, 2025	33.82	34.17	33.75	33.91	33.91	-0.09%	309,278
Sep 19, 2025	33.57	34.23	33.57	33.94	33.94	2.11%	727,972
Sep 18, 2025	33.60	33.62	33.21	33.24	33.24	-0.72%	261,213
Sep 17, 2025	33.80	34.00	33.48	33.48	33.48	-0.95%	329,527
Sep 16, 2025	33.80	33.91	33.66	33.80	33.80	0.06%	167,694
Sep 15, 2025	33.84	33.89	33.49	33.78	33.78	-0.15%	262,185
Sep 12, 2025	33.58	33.97	33.51	33.83	33.83	1.20%	214,385
Sep 11, 2025	33.77	33.79	33.22	33.43	33.43	-1.59%	362,018
Sep 10, 2025	34.32	34.53	33.95	33.97	33.97	-0.61%	270,534
Sep 9, 2025	34.40	34.45	34.08	34.18	34.18	-0.35%	413,296
Sep 8, 2025	34.77	34.77	34.15	34.30	34.30	-0.78%	303,327
Sep 5, 2025	34.61	34.71	34.20	34.57	34.57	0.26%	261,937
Sep 4, 2025	34.78	34.93	34.19	34.48	34.48	-0.14%	1,207,111
Sep 3, 2025	34.85	34.99	34.53	34.53	34.53	-	553,261
Sep 2, 2025	34.68	34.93	34.44	34.53	34.53	-0.20%	476,188
Sep 1, 2025	33.91	34.68	33.68	34.60	34.60	1.94%	439,014
Aug 29, 2025	33.98	34.11	33.67	33.94	33.94	-1.88%	597,539
Aug 28, 2025	33.50	34.68	33.50	34.59	34.16	0.38%	414,709
Aug 27, 2025	34.09	34.46	33.86	34.46	34.03	-0.38%	655,569
Aug 26, 2025	33.52	34.61	33.45	34.59	34.16	0.17%	571,333
Aug 25, 2025	34.78	36.37	33.82	34.53	34.10	10.32%	1,476,188
Aug 22, 2025	31.43	31.53	31.14	31.30	30.91	-0.54%	350,904
Aug 21, 2025	31.69	31.76	31.42	31.47	31.08	0.19%	282,995
Aug 20, 2025	31.77	32.21	31.36	31.41	31.02	-0.51%	331,786
Aug 19, 2025	31.87	31.89	31.44	31.57	31.18	-1.47%	282,047
Aug 18, 2025	31.67	32.09	31.36	32.04	31.64	0.66%	225,398
Aug 15, 2025	31.60	31.89	31.52	31.83	31.43	0.63%	192,951
Aug 14, 2025	31.75	31.89	31.52	31.63	31.24	0.32%	180,188
Aug 13, 2025	31.34	31.64	31.12	31.53	31.14	1.35%	167,154
Aug 12, 2025	31.16	31.18	30.88	31.11	30.72	-0.22%	226,218
Aug 11, 2025	31.20	31.28	31.03	31.18	30.79	-0.19%	151,322
Aug 8, 2025	31.02	31.25	30.87	31.24	30.85	0.61%	330,931
Aug 7, 2025	30.89	31.31	30.80	31.05	30.66	0.52%	252,155
Aug 6, 2025	30.62	30.91	30.44	30.89	30.51	1.01%	189,343
Aug 5, 2025	30.23	30.70	30.02	30.58	30.20	1.53%	401,265
Aug 4, 2025	29.85	30.26	29.84	30.12	29.75	0.37%	153,833
Aug 1, 2025	29.82	30.37	29.62	30.01	29.64	0.20%	344,520
Jul 31, 2025	30.11	30.33	29.93	29.95	29.58	-1.06%	249,265