Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	40.37	40.99	40.12	40.99	40.99	1.74%	737,556
Aug 27, 2026	39.23	40.49	39.12	40.29	40.29	1.74%	1,574,461
Aug 26, 2026	41.50	41.97	39.21	39.60	39.60	-4.26%	2,543,027
Aug 25, 2026	38.62	42.54	38.56	41.36	41.36	8.16%	1,400,345
Aug 24, 2026	38.35	41.93	37.77	38.24	38.24	9.57%	1,630,742
Aug 21, 2026	35.05	35.44	34.90	34.90	34.90	-1.05%	680,994
Aug 20, 2026	35.80	35.85	35.06	35.27	35.27	-0.98%	307,104
Aug 19, 2026	35.46	35.90	35.37	35.62	35.62	0.39%	337,205
Aug 18, 2026	34.81	35.48	34.81	35.48	35.48	1.37%	483,438
Aug 17, 2026	35.10	35.16	34.78	35.00	35.00	-0.85%	293,694
Aug 14, 2026	35.01	35.60	34.90	35.30	35.30	0.71%	273,891
Aug 13, 2026	34.85	35.82	34.85	35.05	35.05	1.33%	438,746
Aug 12, 2026	34.85	34.93	34.44	34.59	34.59	-0.83%	424,697
Aug 11, 2026	34.41	34.89	34.33	34.88	34.88	0.93%	311,471
Aug 10, 2026	34.45	35.00	34.41	34.56	34.56	-0.32%	285,625
Aug 7, 2026	34.38	34.67	34.08	34.67	34.67	0.29%	303,632
Aug 6, 2026	34.50	34.98	34.45	34.57	34.57	-0.29%	330,941
Aug 5, 2026	34.00	34.67	33.84	34.67	34.67	2.39%	400,367
Aug 4, 2026	33.30	33.86	33.09	33.86	33.86	1.71%	295,569
Aug 3, 2026	32.69	33.40	32.69	33.29	33.29	1.52%	161,438
Jul 31, 2026	33.20	33.27	32.70	32.79	32.79	-0.76%	254,434
Jul 30, 2026	33.72	33.73	32.74	33.04	33.04	-1.78%	203,847
Jul 29, 2026	32.89	33.67	32.87	33.64	33.64	2.94%	294,523
Jul 28, 2026	32.22	32.81	32.22	32.68	32.68	0.68%	408,681
Jul 27, 2026	32.09	32.48	31.98	32.46	32.46	2.01%	751,993
Jul 24, 2026	32.00	32.07	31.76	31.82	31.82	-1.27%	263,881
Jul 23, 2026	32.07	32.42	31.99	32.23	32.23	0.66%	377,859
Jul 22, 2026	31.80	32.02	31.55	32.02	32.02	0.57%	363,242
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