Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	28.83	29.08	28.61	29.06	-	0.35%	150,194
Jun 10, 2026	28.55	29.13	28.44	28.96	28.96	2.04%	460,596
Jun 9, 2026	27.94	28.47	27.59	28.38	28.38	2.42%	387,573
Jun 5, 2026	27.82	27.97	27.56	27.71	27.71	0.54%	301,765
Jun 4, 2026	27.47	27.77	27.41	27.56	27.56	-0.14%	240,473
Jun 3, 2026	27.24	27.68	26.96	27.60	27.60	1.32%	321,633
Jun 2, 2026	27.51	27.61	27.08	27.24	27.24	-1.84%	407,986
Jun 1, 2026	27.65	27.89	27.22	27.75	27.75	-0.36%	293,917
May 29, 2026	27.37	27.85	27.00	27.85	27.85	2.88%	1,087,228
May 28, 2026	27.00	27.22	26.82	27.07	27.07	-0.51%	413,729
May 27, 2026	26.99	27.24	26.56	27.21	27.21	1.64%	344,724
May 26, 2026	26.86	26.95	26.47	26.77	26.77	-0.04%	365,317
May 25, 2026	26.25	26.78	26.20	26.78	26.78	2.02%	383,251
May 22, 2026	26.10	26.43	26.09	26.25	26.25	0.61%	368,578
May 21, 2026	25.98	26.35	25.88	26.09	26.09	2.15%	445,889
May 20, 2026	25.60	25.82	25.31	25.54	25.54	0.35%	261,783
May 19, 2026	25.45	25.65	25.06	25.45	25.45	1.60%	291,156
May 18, 2026	25.70	25.70	25.05	25.05	25.05	-2.72%	384,607
May 15, 2026	26.06	26.06	25.53	25.75	25.75	0.16%	230,688
May 14, 2026	25.54	25.76	25.37	25.71	25.71	0.67%	256,484
May 13, 2026	25.58	25.84	25.39	25.54	25.54	-0.20%	630,726
May 12, 2026	25.87	26.48	25.39	25.59	25.59	-2.51%	490,952
May 11, 2026	26.42	26.61	25.85	26.25	26.25	-0.64%	418,267
May 8, 2026	26.00	26.47	25.85	26.42	26.42	0.30%	350,870
May 7, 2026	25.62	26.34	25.62	26.34	26.34	2.09%	529,949
May 6, 2026	25.94	26.00	25.62	25.80	25.80	0.35%	426,022
May 5, 2026	25.93	26.10	25.35	25.71	25.71	-1.98%	719,315
May 4, 2026	26.39	26.58	26.20	26.23	26.23	-0.30%	226,968
May 1, 2026	26.86	26.86	26.25	26.31	26.31	-0.42%	217,493
Apr 30, 2026	26.12	26.54	26.12	26.42	26.42	0.38%	436,131
Apr 29, 2026	26.24	26.54	26.18	26.32	26.32	0.57%	395,354
Apr 28, 2026	26.26	26.41	26.00	26.17	26.17	-1.32%	1,510,778
Apr 27, 2026	26.76	26.84	26.52	26.52	26.52	-0.90%	168,055
Apr 24, 2026	26.95	26.96	26.63	26.76	26.76	-0.52%	357,288
Apr 23, 2026	26.91	27.16	26.72	26.90	26.90	-0.63%	325,263
Apr 22, 2026	27.17	27.41	26.79	27.07	27.07	-1.74%	636,644
Apr 21, 2026	27.54	27.89	27.51	27.55	27.55	0.07%	711,450
Apr 20, 2026	27.39	27.59	27.16	27.53	27.53	1.47%	717,160
Apr 17, 2026	27.70	27.86	27.07	27.13	27.13	-2.13%	1,004,851
Apr 16, 2026	28.90	28.90	27.35	27.72	27.72	-3.65%	1,120,515
Apr 15, 2026	29.42	29.50	28.70	28.77	28.77	-	433,236
Apr 14, 2026	29.53	29.55	28.65	28.77	28.77	-1.84%	705,520
Apr 13, 2026	29.79	29.80	29.25	29.31	29.31	-1.68%	236,842
Apr 10, 2026	29.80	29.89	29.28	29.81	29.81	0.74%	327,274
Apr 9, 2026	29.58	29.82	29.32	29.59	29.59	-1.07%	272,032
Apr 8, 2026	29.65	30.18	29.64	29.91	29.91	3.00%	429,967
Apr 7, 2026	28.80	29.09	28.52	29.04	29.04	1.86%	320,514
Apr 2, 2026	28.69	28.97	28.43	28.51	28.51	-0.56%	266,573
Apr 1, 2026	28.42	28.78	28.26	28.67	28.67	1.56%	355,011
Mar 31, 2026	27.83	28.53	27.58	28.23	28.23	0.79%	555,302