Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.00	42.31	41.77	42.31	-	0.36%	1,013,147
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
Jul 31, 2026	33.20	33.27	32.70	32.79	32.33	-0.76%	254,434
Jul 30, 2026	33.72	33.73	32.74	33.04	32.57	-1.78%	209,986
Jul 29, 2026	32.89	33.67	32.87	33.64	33.16	2.94%	294,523
Jul 28, 2026	32.22	32.81	32.22	32.68	32.22	0.68%	409,846
Jul 27, 2026	32.09	32.48	31.98	32.46	32.00	2.01%	751,993
Jul 24, 2026	32.00	32.07	31.76	31.82	31.37	-1.27%	263,881
Jul 23, 2026	32.07	32.42	31.99	32.23	31.77	0.66%	446,859
Jul 22, 2026	31.80	32.02	31.55	32.02	31.57	0.57%	363,242
Jul 21, 2026	31.55	31.88	31.46	31.84	31.39	0.51%	170,617
Jul 20, 2026	31.72	32.06	31.54	31.68	31.23	0.03%	147,302
Jul 17, 2026	31.82	32.06	31.65	31.67	31.22	-0.75%	291,804
Jul 16, 2026	32.04	32.20	31.80	31.91	31.46	0.41%	297,343
Jul 15, 2026	31.10	31.95	31.10	31.78	31.33	1.79%	263,639
Jul 14, 2026	31.05	31.56	31.03	31.22	30.78	0.22%	266,060
Jul 13, 2026	31.34	31.54	31.08	31.15	30.71	-0.38%	566,371