Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	31.55	31.88	31.46	31.84	31.84	0.51%	170,617
Jul 20, 2026	31.72	32.06	31.54	31.68	31.68	0.03%	147,302
Jul 17, 2026	31.82	32.06	31.65	31.67	31.67	-0.75%	291,000
Jul 16, 2026	32.04	32.20	31.80	31.91	31.91	0.41%	250,403
Jul 15, 2026	31.10	31.95	31.10	31.78	31.78	1.79%	263,639
Jul 14, 2026	31.05	31.56	31.03	31.22	31.22	0.22%	266,060
Jul 13, 2026	31.34	31.54	31.08	31.15	31.15	-0.38%	566,371
Jul 10, 2026	31.19	31.39	30.91	31.27	31.27	-0.95%	503,599
Jul 9, 2026	31.76	32.01	31.54	31.57	31.57	-1.00%	605,079
Jul 8, 2026	31.94	32.03	31.48	31.89	31.89	-0.16%	1,103,315
Jul 7, 2026	32.39	32.58	31.93	31.94	31.94	-1.87%	227,590
Jul 6, 2026	32.42	32.78	32.31	32.55	32.55	0.28%	171,764
Jul 3, 2026	31.75	32.49	31.70	32.46	32.46	2.01%	280,717
Jul 2, 2026	31.95	32.11	31.63	31.82	31.82	-0.90%	629,314
Jul 1, 2026	31.65	32.29	31.62	32.11	32.11	1.17%	349,611
Jun 30, 2026	31.55	32.10	31.45	31.74	31.74	0.54%	375,333
Jun 29, 2026	31.55	32.13	31.27	31.57	31.57	0.32%	958,320
Jun 26, 2026	31.38	31.62	31.15	31.47	31.47	1.06%	478,066
Jun 25, 2026	30.39	31.24	30.39	31.14	31.14	2.98%	361,917
Jun 24, 2026	29.83	30.43	29.79	30.24	30.24	1.14%	266,998
Jun 23, 2026	30.10	30.25	29.89	29.90	29.90	-0.76%	233,086
Jun 22, 2026	30.15	30.33	29.98	30.13	30.13	0.47%	185,749
Jun 19, 2026	29.90	30.14	29.74	29.99	29.99	0.77%	616,723
Jun 18, 2026	29.51	29.85	29.51	29.76	29.76	0.24%	229,842
Jun 17, 2026	29.06	29.69	29.02	29.69	29.69	1.47%	264,983
Jun 16, 2026	29.40	29.71	28.97	29.26	29.26	-1.75%	264,685
Jun 15, 2026	29.39	29.78	29.23	29.78	29.78	1.74%	466,116
Jun 12, 2026	29.47	29.47	29.00	29.27	29.27	0.97%	300,410
Jun 11, 2026	28.83	29.16	28.61	28.99	28.99	0.10%	319,342
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