Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.22	30.56	29.83	30.47	-	-0.49%	290,866
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
Feb 18, 2026	32.40	33.00	32.15	32.95	32.58	2.55%	727,804
Feb 17, 2026	32.50	33.29	32.06	32.13	31.77	-1.08%	546,479
Feb 16, 2026	30.89	32.88	29.76	32.48	32.11	3.84%	818,215
Feb 13, 2026	32.30	32.30	30.96	31.28	30.93	-3.31%	436,901
Feb 12, 2026	32.86	32.90	32.20	32.35	31.98	-2.85%	370,042
Feb 11, 2026	32.91	33.31	32.47	33.30	32.92	1.19%	296,775
Feb 10, 2026	31.97	33.04	31.87	32.91	32.54	2.24%	269,101
Feb 9, 2026	31.56	32.19	31.47	32.19	31.83	1.96%	180,176
Feb 6, 2026	32.08	32.20	31.36	31.57	31.21	-2.47%	249,226
Feb 5, 2026	32.73	32.73	32.11	32.37	32.00	-0.40%	463,284
Feb 4, 2026	32.70	32.94	32.33	32.50	32.13	-0.79%	494,340
Feb 3, 2026	32.66	32.88	32.34	32.76	32.39	0.92%	371,342
Feb 2, 2026	32.34	32.81	32.34	32.46	32.09	-0.55%	336,280
Jan 30, 2026	33.13	33.40	32.51	32.64	32.27	-2.22%	823,812
Jan 29, 2026	33.45	33.49	32.88	33.38	33.00	0.18%	229,329
Jan 28, 2026	33.64	33.91	33.19	33.32	32.94	-1.39%	189,766
Jan 27, 2026	34.02	34.25	33.60	33.79	33.41	-0.09%	335,805
Jan 23, 2026	33.20	34.20	33.20	33.82	33.44	-0.82%	433,894
Jan 22, 2026	33.81	34.38	33.76	34.10	33.71	0.86%	189,260
Jan 21, 2026	33.86	34.00	33.49	33.81	33.43	-0.35%	267,609
Jan 20, 2026	33.35	33.93	33.16	33.93	33.55	-0.32%	281,347
Jan 19, 2026	34.03	34.05	33.85	34.04	33.66	0.03%	134,180
Jan 16, 2026	33.98	34.10	33.80	34.03	33.65	0.21%	202,379
Jan 15, 2026	34.02	34.10	33.77	33.96	33.58	0.32%	182,372
Jan 14, 2026	33.71	33.88	33.31	33.85	33.47	0.03%	911,663
Jan 13, 2026	34.23	34.25	33.75	33.84	33.46	-0.44%	163,128
Jan 12, 2026	33.75	34.26	33.74	33.99	33.61	1.49%	215,453
Jan 9, 2026	33.41	33.79	33.35	33.49	33.11	0.39%	345,260
Jan 8, 2026	35.14	35.16	32.96	33.36	32.98	-6.24%	445,834
Jan 7, 2026	35.07	35.75	35.07	35.58	35.18	0.96%	114,585
Jan 6, 2026	35.34	35.58	35.12	35.24	34.84	-1.01%	180,415
Jan 5, 2026	35.08	35.81	34.92	35.60	35.20	1.14%	197,938
Jan 2, 2026	35.19	35.20	34.88	35.20	34.80	0.54%	71,601
Dec 31, 2025	34.90	35.42	34.61	35.01	34.61	-0.28%	91,827
Dec 30, 2025	35.46	35.46	34.86	35.11	34.71	0.03%	104,839
Dec 29, 2025	35.13	35.41	35.03	35.10	34.70	-0.82%	92,493
Dec 24, 2025	35.42	35.49	35.14	35.39	34.99	-0.51%	71,419
Dec 23, 2025	35.61	36.15	35.21	35.57	35.17	-0.75%	213,066
Dec 22, 2025	35.84	36.16	35.78	35.84	35.43	1.01%	233,736
Dec 19, 2025	34.84	35.48	34.83	35.48	35.08	1.75%	557,910
Dec 18, 2025	35.14	35.14	34.55	34.87	34.48	-1.02%	345,307
Dec 17, 2025	36.00	36.10	35.14	35.23	34.83	-1.89%	311,453
Dec 16, 2025	35.90	36.23	35.59	35.91	35.50	-0.22%	204,060
Dec 15, 2025	35.50	35.99	35.50	35.99	35.58	0.31%	179,632
Dec 12, 2025	36.19	36.19	35.55	35.88	35.47	0.62%	182,856
Dec 11, 2025	36.19	36.24	35.57	35.66	35.26	-0.03%	218,313
Dec 10, 2025	35.85	36.26	35.48	35.67	35.27	-0.86%	236,057
Dec 9, 2025	36.01	36.24	35.92	35.98	35.57	-0.39%	240,809
Dec 8, 2025	35.73	36.30	35.73	36.12	35.71	0.31%	168,934
Dec 5, 2025	36.19	36.48	35.81	36.01	35.60	-0.96%	203,273
Dec 4, 2025	36.02	36.61	36.02	36.36	35.95	-0.11%	260,991
Dec 3, 2025	36.01	36.69	36.01	36.40	35.99	0.14%	343,420
Dec 2, 2025	35.80	36.62	35.80	36.35	35.94	-0.05%	285,287
Dec 1, 2025	37.26	37.33	36.12	36.37	35.96	-2.99%	312,942
Nov 28, 2025	37.26	37.54	37.09	37.49	37.07	0.03%	346,584
Nov 27, 2025	37.23	37.48	37.07	37.48	37.06	1.24%	301,589
Nov 26, 2025	36.71	37.43	36.71	37.02	36.60	1.26%	224,003
Nov 25, 2025	36.07	36.78	36.07	36.56	36.15	0.52%	207,000
Nov 24, 2025	36.20	36.48	35.93	36.37	35.96	1.48%	272,682
Nov 21, 2025	35.80	35.92	35.39	35.84	35.43	0.22%	292,605
Nov 20, 2025	35.68	35.76	35.28	35.76	35.36	0.79%	233,818
Nov 19, 2025	35.21	35.87	35.21	35.48	35.08	-0.20%	210,596
Nov 18, 2025	36.32	36.41	35.48	35.55	35.15	-1.74%	290,160
Nov 17, 2025	36.47	36.59	36.02	36.18	35.77	-1.04%	250,489
Nov 14, 2025	36.81	36.91	36.48	36.56	36.15	-0.79%	379,697
Nov 13, 2025	36.68	37.04	36.57	36.85	36.43	0.77%	263,899
Nov 12, 2025	36.69	36.79	36.20	36.57	36.16	0.30%	213,503
Nov 11, 2025	36.50	36.61	36.26	36.46	36.05	0.83%	147,676
Nov 10, 2025	36.13	36.40	35.83	36.16	35.75	0.03%	238,731
Nov 7, 2025	36.32	36.84	36.09	36.15	35.74	-0.06%	417,442
Nov 6, 2025	36.00	36.46	35.89	36.17	35.76	0.67%	465,081
Nov 5, 2025	36.00	36.27	35.69	35.93	35.52	-0.19%	249,206
Nov 4, 2025	36.50	36.50	35.84	36.00	35.59	-0.74%	199,581
Nov 3, 2025	36.44	36.44	36.11	36.27	35.86	-0.66%	192,297
Oct 31, 2025	36.31	36.73	36.28	36.51	36.10	1.22%	378,513
Oct 30, 2025	36.00	36.63	35.96	36.07	35.66	-0.66%	499,836
Oct 29, 2025	35.60	36.78	35.51	36.31	35.90	5.92%	583,299
Oct 28, 2025	33.82	34.35	33.73	34.28	33.89	1.45%	262,145
Oct 27, 2025	33.81	33.88	33.62	33.79	33.41	-	232,201
Oct 24, 2025	33.90	33.90	33.57	33.79	33.41	0.06%	143,048
Oct 23, 2025	33.50	33.83	33.44	33.77	33.39	0.45%	274,561
Oct 22, 2025	33.76	33.99	33.57	33.62	33.24	0.12%	318,323
Oct 21, 2025	33.86	34.00	33.50	33.58	33.20	-1.67%	257,254
Oct 20, 2025	33.72	34.31	33.70	34.15	33.76	1.46%	311,701
Oct 17, 2025	33.76	33.92	33.58	33.66	33.28	-0.59%	250,347
Oct 16, 2025	33.97	34.13	33.58	33.86	33.48	-0.15%	260,415
Oct 15, 2025	33.30	34.08	33.28	33.91	33.53	4.53%	476,763
Oct 14, 2025	32.25	32.90	32.14	32.44	32.07	-0.12%	307,915