Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	553,835
Mar 30, 2026	28.11	28.97	27.84	28.01	28.01	-2.30%	492,019
Mar 27, 2026	28.45	28.71	28.34	28.67	28.67	0.14%	377,296
Mar 26, 2026	28.77	29.00	28.63	28.63	28.63	-0.07%	305,134
Mar 25, 2026	28.51	28.96	28.36	28.65	28.65	1.88%	451,746
Mar 24, 2026	28.38	28.49	28.00	28.12	28.12	0.46%	555,046
Mar 23, 2026	27.71	28.12	27.31	27.99	27.99	-0.32%	516,509
Mar 20, 2026	28.52	28.85	28.08	28.08	28.08	-1.92%	1,259,121
Mar 19, 2026	29.06	29.37	28.29	28.63	28.63	-3.80%	730,767
Mar 18, 2026	29.99	30.02	29.66	29.76	29.76	0.03%	369,921
Mar 17, 2026	29.59	29.88	29.48	29.75	29.75	-0.30%	380,603
Mar 16, 2026	29.75	30.09	29.52	29.84	29.84	0.30%	214,745
Mar 13, 2026	29.99	29.99	29.46	29.75	29.75	-0.17%	217,146
Mar 12, 2026	29.66	29.85	29.46	29.80	29.80	0.03%	409,206
Mar 11, 2026	29.40	29.97	29.35	29.79	29.79	0.51%	327,033
Mar 10, 2026	29.98	29.98	29.20	29.64	29.64	0.85%	413,753
Mar 9, 2026	29.72	30.20	29.01	29.39	29.39	-3.61%	656,569
Mar 6, 2026	30.22	30.56	29.83	30.49	30.49	-0.42%	460,031
Mar 5, 2026	30.70	30.83	30.48	30.62	30.62	0.66%	328,681
Mar 4, 2026	31.34	31.69	29.94	30.42	30.42	-4.55%	464,134
Mar 3, 2026	32.02	32.39	31.76	31.87	31.87	-1.21%	652,210
Mar 2, 2026	31.87	32.27	31.53	32.26	32.26	-0.62%	247,346
Feb 27, 2026	32.58	32.60	32.24	32.46	32.46	0.40%	404,563
Feb 26, 2026	32.25	32.43	31.94	32.33	32.33	0.97%	274,363
Feb 25, 2026	32.20	32.44	31.79	32.02	32.02	-0.68%	549,732
Feb 24, 2026	32.41	32.70	32.08	32.24	32.24	-0.15%	484,230
Feb 23, 2026	33.03	33.07	32.05	32.29	32.29	-3.00%	351,976
Feb 20, 2026	33.05	33.74	32.76	33.29	32.91	-0.66%	388,731
Feb 19, 2026	33.00	33.71	32.84	33.51	33.13	1.70%	951,214