Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	28.52	28.85	28.08	28.08	28.08	-1.92%	1,259,121
Mar 19, 2026	29.06	29.37	28.29	28.63	28.63	-3.80%	730,767
Mar 18, 2026	29.99	30.02	29.66	29.76	29.76	0.03%	369,921
Mar 17, 2026	29.59	29.88	29.48	29.75	29.75	-0.30%	380,603
Mar 16, 2026	29.75	30.09	29.52	29.84	29.84	0.30%	214,745
Mar 13, 2026	29.99	29.99	29.46	29.75	29.75	-0.17%	217,146
Mar 12, 2026	29.66	29.85	29.46	29.80	29.80	0.03%	409,206
Mar 11, 2026	29.40	29.97	29.35	29.79	29.79	0.51%	327,033
Mar 10, 2026	29.98	29.98	29.20	29.64	29.64	0.85%	413,753
Mar 9, 2026	29.72	30.20	29.01	29.39	29.39	-3.61%	656,569
Mar 6, 2026	30.22	30.56	29.83	30.49	30.49	-0.42%	460,031
Mar 5, 2026	30.70	30.83	30.48	30.62	30.62	0.66%	328,681
Mar 4, 2026	31.34	31.69	29.94	30.42	30.42	-4.55%	464,134
Mar 3, 2026	32.02	32.39	31.76	31.87	31.87	-1.21%	652,210
Mar 2, 2026	31.87	32.27	31.53	32.26	32.26	-0.62%	247,346
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