Skip to main content
logo
Ansell Limited (ASX:ANN)
Australia flag Australia · Delayed Price · Currency is AUD
26.25
+0.17 (0.63%)
May 22, 2026, 4:13 PM AEST

Ansell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.1026.4326.0926.29-0.77%147,610
May 21, 202625.9826.3525.8826.0926.092.15%445,889
May 20, 202625.6025.8225.3125.5425.540.35%261,783
May 19, 202625.4525.6525.0625.4525.451.60%291,156
May 18, 202625.7025.7025.0525.0525.05-2.72%384,607
May 15, 202626.0626.0625.5325.7525.750.16%230,688
May 14, 202625.5425.7625.3725.7125.710.67%256,484
May 13, 202625.5825.8425.3925.5425.54-0.20%630,726
May 12, 202625.8726.4825.3925.5925.59-2.51%490,952
May 11, 202626.4226.6125.8526.2526.25-0.64%418,267
May 8, 202626.0026.4725.8526.4226.420.30%350,870
May 7, 202625.6226.3425.6226.3426.342.09%529,949
May 6, 202625.9426.0025.6225.8025.800.35%426,022
May 5, 202625.9326.1025.3525.7125.71-1.98%719,315
May 4, 202626.3926.5826.2026.2326.23-0.30%226,968
May 1, 202626.8626.8626.2526.3126.31-0.42%217,493
Apr 30, 202626.1226.5426.1226.4226.420.38%436,131
Apr 29, 202626.2426.5426.1826.3226.320.57%395,354
Apr 28, 202626.2626.4126.0026.1726.17-1.32%1,510,778
Apr 27, 202626.7626.8426.5226.5226.52-0.90%168,055
Apr 24, 202626.9526.9626.6326.7626.76-0.52%357,288
Apr 23, 202626.9127.1626.7226.9026.90-0.63%325,263
Apr 22, 202627.1727.4126.7927.0727.07-1.74%636,644
Apr 21, 202627.5427.8927.5127.5527.550.07%711,450
Apr 20, 202627.3927.5927.1627.5327.531.47%717,160
Apr 17, 202627.7027.8627.0727.1327.13-2.13%1,004,851
Apr 16, 202628.9028.9027.3527.7227.72-3.65%1,120,515
Apr 15, 202629.4229.5028.7028.7728.77-433,236
Apr 14, 202629.5329.5528.6528.7728.77-1.84%705,520
Apr 13, 202629.7929.8029.2529.3129.31-1.68%236,842
Apr 10, 202629.8029.8929.2829.8129.810.74%327,274
Apr 9, 202629.5829.8229.3229.5929.59-1.07%272,032
Apr 8, 202629.6530.1829.6429.9129.913.00%429,967
Apr 7, 202628.8029.0928.5229.0429.041.86%320,514
Apr 2, 202628.6928.9728.4328.5128.51-0.56%266,573
Apr 1, 202628.4228.7828.2628.6728.671.56%355,011
Mar 31, 202627.8328.5327.5828.2328.230.79%555,302
Mar 30, 202628.1128.9727.8428.0128.01-2.30%492,019
Mar 27, 202628.4528.7128.3428.6728.670.14%377,296
Mar 26, 202628.7729.0028.6328.6328.63-0.07%305,134
Mar 25, 202628.5128.9628.3628.6528.651.88%451,746
Mar 24, 202628.3828.4928.0028.1228.120.46%555,046
Mar 23, 202627.7128.1227.3127.9927.99-0.32%516,509
Mar 20, 202628.5228.8528.0828.0828.08-1.92%1,263,065
Mar 19, 202629.0629.3728.2928.6328.63-3.80%730,767
Mar 18, 202629.9930.0229.6629.7629.760.03%369,921
Mar 17, 202629.5929.8829.4829.7529.75-0.30%380,603
Mar 16, 202629.7530.0929.5229.8429.840.30%214,745
Mar 13, 202629.9929.9929.4629.7529.75-0.17%217,146
Mar 12, 202629.6629.8529.4629.8029.800.03%409,206