Skip to main content
logo
Ansell Limited (ASX:ANN)
Australia flag Australia · Delayed Price · Currency is AUD
32.11
+0.37 (1.17%)
Jul 1, 2026, 4:10 PM AEST

Ansell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202631.6532.2931.6232.1132.111.17%349,611
Jun 30, 202631.5532.1031.4531.7431.740.54%375,333
Jun 29, 202631.5532.1331.2731.5731.570.32%958,320
Jun 26, 202631.3831.6231.1531.4731.471.06%478,066
Jun 25, 202630.3931.2430.3931.1431.142.98%361,917
Jun 24, 202629.8330.4329.7930.2430.241.14%266,998
Jun 23, 202630.1030.2529.8929.9029.90-0.76%233,086
Jun 22, 202630.1530.3329.9830.1330.130.47%185,749
Jun 19, 202629.9030.1429.7429.9929.990.77%616,723
Jun 18, 202629.5129.8529.5129.7629.760.24%229,842
Jun 17, 202629.0629.6929.0229.6929.691.47%264,983
Jun 16, 202629.4029.7128.9729.2629.26-1.75%264,685
Jun 15, 202629.3929.7829.2329.7829.781.74%466,116
Jun 12, 202629.4729.4729.0029.2729.270.97%300,410
Jun 11, 202628.8329.1628.6128.9928.990.10%319,342
Jun 10, 202628.5529.1328.4428.9628.962.04%460,596
Jun 9, 202627.9428.4727.5928.3828.382.42%387,573
Jun 5, 202627.8227.9727.5627.7127.710.54%301,765
Jun 4, 202627.4727.7727.4127.5627.56-0.14%240,473
Jun 3, 202627.2427.6826.9627.6027.601.32%321,633
Jun 2, 202627.5127.6127.0827.2427.24-1.84%407,986
Jun 1, 202627.6527.8927.2227.7527.75-0.36%293,917
May 29, 202627.3727.8527.0027.8527.852.88%1,087,228
May 28, 202627.0027.2226.8227.0727.07-0.51%413,729
May 27, 202626.9927.2426.5627.2127.211.64%344,724
May 26, 202626.8626.9526.4726.7726.77-0.04%365,317
May 25, 202626.2526.7826.2026.7826.782.02%383,251
May 22, 202626.1026.4326.0926.2526.250.61%368,578
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