Ansell Limited (ANSLY)
OTCMKTS
· Delayed Price · Currency is USD
80.00
+8.21 (11.44%)
May 12, 2025, 4:00 PM EDT
Ansell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 11 |
| May 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.74% | 103 |
| May 8, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 4 |
| May 7, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| May 6, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 1 |
| May 5, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 128 |
| May 2, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 2 |
| May 1, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 14 |
| Apr 30, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 73 |
| Apr 29, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| Apr 28, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 4 |
| Apr 25, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 22 |
| Apr 24, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 1 |
| Apr 23, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| Apr 22, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | - |
| Apr 21, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 7 |
| Apr 17, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 5 |
| Apr 16, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 10 |
| Apr 15, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 4.40% | 201 |
| Apr 14, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - | 43 |
| Apr 11, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - | 23 |
| Apr 10, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - | 102 |
| Apr 9, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -13.95% | 221 |
| Apr 8, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 9 |
| Apr 7, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 45 |
| Apr 4, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 78 |
| Apr 3, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 15 |
| Apr 2, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 1 |
| Apr 1, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 2 |
| Mar 31, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 11 |
| Mar 28, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 2 |
| Mar 27, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 6 |
| Mar 26, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 2 |
| Mar 25, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 3 |
| Mar 24, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | -0.76% | 150 |
| Mar 21, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - | 8 |
| Mar 20, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - | 3 |
| Mar 19, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - | 1 |
| Mar 18, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - | 1 |
| Mar 17, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - | 74 |
| Mar 14, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - | 4 |
| Mar 13, 2025 | 81.88 | 84.07 | 81.88 | 84.07 | 84.07 | -2.24% | 438 |
| Mar 12, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 40 |
| Mar 11, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -8.36% | 155 |
| Mar 10, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -0.94% | 79 |
| Mar 7, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - | 53 |
| Mar 6, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - | 2 |
| Mar 5, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - | 92 |
| Mar 4, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - | 1 |
| Mar 3, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - | 28 |