Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	45.44	45.66	44.89	45.14	45.14	0.09%	595,655
Oct 8, 2026	45.25	45.53	45.10	45.10	45.10	-0.88%	397,058
Oct 7, 2026	45.50	45.90	45.04	45.50	45.50	0.93%	792,159
Oct 6, 2026	45.50	45.50	44.16	45.08	45.08	0.20%	517,319
Oct 5, 2026	44.55	45.13	44.32	44.99	44.99	0.99%	266,478
Oct 2, 2026	44.42	44.76	44.18	44.55	44.55	0.41%	589,526
Oct 1, 2026	45.00	45.10	44.29	44.37	44.37	-1.99%	485,778
Sep 30, 2026	44.30	45.27	44.30	45.27	45.27	1.43%	666,918
Sep 29, 2026	44.64	44.73	44.25	44.63	44.63	0.97%	438,831
Sep 28, 2026	44.00	44.46	43.87	44.20	44.20	-0.02%	390,840
Sep 25, 2026	43.55	44.28	43.51	44.21	44.21	1.14%	437,166
Sep 24, 2026	42.27	43.94	42.27	43.71	43.71	2.20%	592,354
Sep 23, 2026	42.83	42.92	42.57	42.77	42.77	0.66%	352,909
Sep 22, 2026	42.70	43.19	42.26	42.49	42.49	-0.52%	364,365
Sep 21, 2026	42.02	42.77	42.02	42.71	42.71	0.95%	363,606
Sep 18, 2026	42.00	42.31	41.77	42.31	42.31	0.36%	1,040,188
Sep 17, 2026	42.00	42.39	41.71	42.16	42.16	1.25%	463,960
Sep 16, 2026	41.50	41.92	41.16	41.64	41.64	0.34%	543,786
Sep 15, 2026	41.56	41.68	41.20	41.50	41.50	0.34%	396,881
Sep 14, 2026	41.30	41.70	41.15	41.36	41.36	0.05%	419,408
Sep 11, 2026	40.83	41.34	40.57	41.34	41.34	0.07%	469,721
Sep 10, 2026	41.07	41.94	40.95	41.31	41.31	-1.64%	457,477
Sep 9, 2026	41.79	42.44	41.79	42.00	42.00	-0.54%	431,608
Sep 8, 2026	41.49	42.23	41.49	42.23	42.23	0.96%	485,977
Sep 7, 2026	42.21	42.42	41.48	41.83	41.83	-1.02%	459,785
Sep 4, 2026	41.65	42.63	41.65	42.26	42.26	-0.09%	772,530
Sep 3, 2026	41.34	42.61	41.34	42.30	42.30	2.08%	505,699
Sep 2, 2026	41.00	41.44	40.88	41.44	41.44	0.12%	716,302
Sep 1, 2026	40.40	41.51	40.40	41.39	41.39	1.52%	543,899
Aug 31, 2026	39.84	41.03	39.84	40.77	40.77	0.89%	1,052,445
Aug 28, 2026	40.37	40.99	40.12	40.99	40.41	1.74%	755,717
Aug 27, 2026	39.23	40.49	39.12	40.29	39.72	1.74%	1,574,461
Aug 26, 2026	41.50	41.97	39.21	39.60	39.04	-4.26%	2,544,327
Aug 25, 2026	38.62	42.54	38.56	41.36	40.78	8.16%	1,400,345
Aug 24, 2026	38.35	41.93	37.77	38.24	37.70	9.57%	1,630,742
Aug 21, 2026	35.05	35.44	34.90	34.90	34.41	-1.05%	698,442
Aug 20, 2026	35.80	35.85	35.06	35.27	34.77	-0.98%	307,104
Aug 19, 2026	35.46	35.90	35.37	35.62	35.12	0.39%	337,555
Aug 18, 2026	34.81	35.48	34.81	35.48	34.98	1.37%	483,438
Aug 17, 2026	35.10	35.16	34.78	35.00	34.51	-0.85%	295,694
Aug 14, 2026	35.01	35.60	34.90	35.30	34.80	0.71%	275,635
Aug 13, 2026	34.85	35.82	34.85	35.05	34.56	1.33%	441,434
Aug 12, 2026	34.85	34.93	34.44	34.59	34.10	-0.83%	424,697
Aug 11, 2026	34.41	34.89	34.33	34.88	34.39	0.93%	311,471
Aug 10, 2026	34.45	35.00	34.41	34.56	34.07	-0.32%	288,220
Aug 7, 2026	34.38	34.67	34.08	34.67	34.18	0.29%	303,632
Aug 6, 2026	34.50	34.98	34.45	34.57	34.08	-0.29%	331,403
Aug 5, 2026	34.00	34.67	33.84	34.67	34.18	2.39%	401,095
Aug 4, 2026	33.30	33.86	33.09	33.86	33.38	1.71%	295,569
Aug 3, 2026	32.69	33.40	32.69	33.29	32.82	1.52%	161,438