Ansell Limited (ASX:ANN)
Australia
· Delayed Price · Currency is AUD 36.01
-0.35 (-0.96%)
At close: Dec 5, 2025
Ansell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.19 | 36.48 | 35.81 | 36.01 | 36.01 | -0.96% | 203,273 |
| Dec 4, 2025 | 36.02 | 36.61 | 36.02 | 36.36 | 36.36 | -0.11% | 260,991 |
| Dec 3, 2025 | 36.01 | 36.69 | 36.01 | 36.40 | 36.40 | 0.14% | 343,420 |
| Dec 2, 2025 | 35.80 | 36.62 | 35.80 | 36.35 | 36.35 | -0.05% | 285,287 |
| Dec 1, 2025 | 37.26 | 37.33 | 36.12 | 36.37 | 36.37 | -2.99% | 312,942 |
| Nov 28, 2025 | 37.26 | 37.54 | 37.09 | 37.49 | 37.49 | 0.03% | 346,584 |
| Nov 27, 2025 | 37.23 | 37.48 | 37.07 | 37.48 | 37.48 | 1.24% | 301,589 |
| Nov 26, 2025 | 36.71 | 37.43 | 36.71 | 37.02 | 37.02 | 1.26% | 224,003 |
| Nov 25, 2025 | 36.07 | 36.78 | 36.07 | 36.56 | 36.56 | 0.52% | 190,885 |
| Nov 24, 2025 | 36.20 | 36.48 | 35.93 | 36.37 | 36.37 | 1.48% | 268,437 |
| Nov 21, 2025 | 35.80 | 35.92 | 35.39 | 35.84 | 35.84 | 0.22% | 292,605 |
| Nov 20, 2025 | 35.68 | 35.76 | 35.28 | 35.76 | 35.76 | 0.79% | 233,818 |
| Nov 19, 2025 | 35.21 | 35.87 | 35.21 | 35.48 | 35.48 | -0.20% | 210,596 |
| Nov 18, 2025 | 36.32 | 36.41 | 35.48 | 35.55 | 35.55 | -1.74% | 290,160 |
| Nov 17, 2025 | 36.47 | 36.59 | 36.02 | 36.18 | 36.18 | -1.04% | 250,489 |
| Nov 14, 2025 | 36.81 | 36.91 | 36.48 | 36.56 | 36.56 | -0.79% | 379,697 |
| Nov 13, 2025 | 36.68 | 37.04 | 36.57 | 36.85 | 36.85 | 0.77% | 263,899 |
| Nov 12, 2025 | 36.69 | 36.79 | 36.20 | 36.57 | 36.57 | 0.30% | 213,503 |
| Nov 11, 2025 | 36.50 | 36.61 | 36.26 | 36.46 | 36.46 | 0.83% | 147,676 |
| Nov 10, 2025 | 36.13 | 36.40 | 35.83 | 36.16 | 36.16 | 0.03% | 238,731 |
| Nov 7, 2025 | 36.32 | 36.84 | 36.09 | 36.15 | 36.15 | -0.06% | 417,442 |
| Nov 6, 2025 | 36.00 | 36.46 | 35.89 | 36.17 | 36.17 | 0.67% | 465,081 |
| Nov 5, 2025 | 36.00 | 36.27 | 35.69 | 35.93 | 35.93 | -0.19% | 249,206 |
| Nov 4, 2025 | 36.50 | 36.50 | 35.84 | 36.00 | 36.00 | -0.74% | 199,581 |
| Nov 3, 2025 | 36.44 | 36.44 | 36.11 | 36.27 | 36.27 | -0.66% | 192,297 |
| Oct 31, 2025 | 36.31 | 36.73 | 36.28 | 36.51 | 36.51 | 1.22% | 378,513 |
| Oct 30, 2025 | 36.00 | 36.63 | 35.96 | 36.07 | 36.07 | -0.66% | 499,836 |
| Oct 29, 2025 | 35.60 | 36.78 | 35.51 | 36.31 | 36.31 | 5.92% | 583,299 |
| Oct 28, 2025 | 33.82 | 34.35 | 33.73 | 34.28 | 34.28 | 1.45% | 262,145 |
| Oct 27, 2025 | 33.81 | 33.88 | 33.62 | 33.79 | 33.79 | - | 232,201 |
| Oct 24, 2025 | 33.90 | 33.90 | 33.57 | 33.79 | 33.79 | 0.06% | 143,048 |
| Oct 23, 2025 | 33.50 | 33.83 | 33.44 | 33.77 | 33.77 | 0.45% | 274,561 |
| Oct 22, 2025 | 33.76 | 33.99 | 33.57 | 33.62 | 33.62 | 0.12% | 318,323 |
| Oct 21, 2025 | 33.86 | 34.00 | 33.50 | 33.58 | 33.58 | -1.67% | 257,254 |
| Oct 20, 2025 | 33.72 | 34.31 | 33.70 | 34.15 | 34.15 | 1.46% | 311,701 |
| Oct 17, 2025 | 33.76 | 33.92 | 33.58 | 33.66 | 33.66 | -0.59% | 250,347 |
| Oct 16, 2025 | 33.97 | 34.13 | 33.58 | 33.86 | 33.86 | -0.15% | 260,415 |
| Oct 15, 2025 | 33.30 | 34.08 | 33.28 | 33.91 | 33.91 | 4.53% | 476,763 |
| Oct 14, 2025 | 32.25 | 32.90 | 32.14 | 32.44 | 32.44 | -0.12% | 307,915 |
| Oct 13, 2025 | 32.90 | 32.92 | 32.30 | 32.48 | 32.48 | -1.37% | 852,348 |
| Oct 10, 2025 | 32.85 | 33.10 | 32.70 | 32.93 | 32.93 | 0.21% | 232,781 |
| Oct 9, 2025 | 32.44 | 33.15 | 32.44 | 32.86 | 32.86 | 1.05% | 265,975 |
| Oct 8, 2025 | 32.74 | 32.86 | 32.35 | 32.52 | 32.52 | -0.49% | 186,929 |
| Oct 7, 2025 | 32.48 | 32.77 | 32.35 | 32.68 | 32.68 | 1.15% | 428,194 |
| Oct 6, 2025 | 32.79 | 32.94 | 32.31 | 32.31 | 32.31 | -0.68% | 149,108 |
| Oct 3, 2025 | 32.34 | 32.81 | 32.34 | 32.53 | 32.53 | -0.18% | 196,282 |
| Oct 2, 2025 | 32.14 | 32.70 | 32.05 | 32.59 | 32.59 | 2.29% | 270,369 |
| Oct 1, 2025 | 31.81 | 32.12 | 31.70 | 31.86 | 31.86 | - | 705,938 |
| Sep 30, 2025 | 31.45 | 32.09 | 31.33 | 31.86 | 31.86 | 0.25% | 552,239 |
| Sep 29, 2025 | 31.99 | 32.12 | 31.60 | 31.78 | 31.78 | 0.16% | 292,151 |
| Sep 26, 2025 | 31.99 | 32.35 | 31.61 | 31.73 | 31.73 | -0.94% | 360,507 |
| Sep 25, 2025 | 32.85 | 33.15 | 31.86 | 32.03 | 32.03 | -2.88% | 719,653 |
| Sep 24, 2025 | 33.38 | 33.40 | 32.82 | 32.98 | 32.98 | -2.40% | 388,216 |
| Sep 23, 2025 | 33.88 | 33.98 | 33.59 | 33.79 | 33.79 | -0.35% | 249,414 |
| Sep 22, 2025 | 33.82 | 34.17 | 33.75 | 33.91 | 33.91 | -0.09% | 309,278 |
| Sep 19, 2025 | 33.57 | 34.23 | 33.57 | 33.94 | 33.94 | 2.11% | 727,972 |
| Sep 18, 2025 | 33.60 | 33.62 | 33.21 | 33.24 | 33.24 | -0.72% | 261,213 |
| Sep 17, 2025 | 33.80 | 34.00 | 33.48 | 33.48 | 33.48 | -0.95% | 329,527 |
| Sep 16, 2025 | 33.80 | 33.91 | 33.66 | 33.80 | 33.80 | 0.06% | 167,694 |
| Sep 15, 2025 | 33.84 | 33.89 | 33.49 | 33.78 | 33.78 | -0.15% | 262,185 |
| Sep 12, 2025 | 33.58 | 33.97 | 33.51 | 33.83 | 33.83 | 1.20% | 214,385 |
| Sep 11, 2025 | 33.77 | 33.79 | 33.22 | 33.43 | 33.43 | -1.59% | 362,018 |
| Sep 10, 2025 | 34.32 | 34.53 | 33.95 | 33.97 | 33.97 | -0.61% | 270,534 |
| Sep 9, 2025 | 34.40 | 34.45 | 34.08 | 34.18 | 34.18 | -0.35% | 413,296 |
| Sep 8, 2025 | 34.77 | 34.77 | 34.15 | 34.30 | 34.30 | -0.78% | 303,327 |
| Sep 5, 2025 | 34.61 | 34.71 | 34.20 | 34.57 | 34.57 | 0.26% | 261,937 |
| Sep 4, 2025 | 34.78 | 34.93 | 34.19 | 34.48 | 34.48 | -0.14% | 1,207,111 |
| Sep 3, 2025 | 34.85 | 34.99 | 34.53 | 34.53 | 34.53 | - | 553,261 |
| Sep 2, 2025 | 34.68 | 34.93 | 34.44 | 34.53 | 34.53 | -0.20% | 476,188 |
| Sep 1, 2025 | 33.91 | 34.68 | 33.68 | 34.60 | 34.60 | 1.94% | 439,014 |
| Aug 29, 2025 | 33.98 | 34.11 | 33.67 | 33.94 | 33.94 | -1.88% | 597,539 |
| Aug 28, 2025 | 33.50 | 34.68 | 33.50 | 34.59 | 34.16 | 0.38% | 414,709 |
| Aug 27, 2025 | 34.09 | 34.46 | 33.86 | 34.46 | 34.03 | -0.38% | 655,569 |
| Aug 26, 2025 | 33.52 | 34.61 | 33.45 | 34.59 | 34.16 | 0.17% | 571,333 |
| Aug 25, 2025 | 34.78 | 36.37 | 33.82 | 34.53 | 34.10 | 10.32% | 1,476,188 |
| Aug 22, 2025 | 31.43 | 31.53 | 31.14 | 31.30 | 30.91 | -0.54% | 350,904 |
| Aug 21, 2025 | 31.69 | 31.76 | 31.42 | 31.47 | 31.08 | 0.19% | 282,995 |
| Aug 20, 2025 | 31.77 | 32.21 | 31.36 | 31.41 | 31.02 | -0.51% | 331,786 |
| Aug 19, 2025 | 31.87 | 31.89 | 31.44 | 31.57 | 31.18 | -1.47% | 282,047 |
| Aug 18, 2025 | 31.67 | 32.09 | 31.36 | 32.04 | 31.64 | 0.66% | 225,398 |
| Aug 15, 2025 | 31.60 | 31.89 | 31.52 | 31.83 | 31.44 | 0.63% | 192,951 |
| Aug 14, 2025 | 31.75 | 31.89 | 31.52 | 31.63 | 31.24 | 0.32% | 180,188 |
| Aug 13, 2025 | 31.34 | 31.64 | 31.12 | 31.53 | 31.14 | 1.35% | 167,154 |
| Aug 12, 2025 | 31.16 | 31.18 | 30.88 | 31.11 | 30.73 | -0.22% | 226,218 |
| Aug 11, 2025 | 31.20 | 31.28 | 31.03 | 31.18 | 30.79 | -0.19% | 151,322 |
| Aug 8, 2025 | 31.02 | 31.25 | 30.87 | 31.24 | 30.85 | 0.61% | 330,931 |
| Aug 7, 2025 | 30.89 | 31.31 | 30.80 | 31.05 | 30.67 | 0.52% | 252,155 |
| Aug 6, 2025 | 30.62 | 30.91 | 30.44 | 30.89 | 30.51 | 1.01% | 189,343 |
| Aug 5, 2025 | 30.23 | 30.70 | 30.02 | 30.58 | 30.20 | 1.53% | 401,265 |
| Aug 4, 2025 | 29.85 | 30.26 | 29.84 | 30.12 | 29.75 | 0.37% | 153,833 |
| Aug 1, 2025 | 29.82 | 30.37 | 29.62 | 30.01 | 29.64 | 0.20% | 344,520 |
| Jul 31, 2025 | 30.11 | 30.33 | 29.93 | 29.95 | 29.58 | -1.06% | 249,265 |
| Jul 30, 2025 | 30.30 | 30.43 | 30.13 | 30.27 | 29.90 | -0.39% | 290,297 |
| Jul 29, 2025 | 30.88 | 31.05 | 30.21 | 30.39 | 30.01 | -1.59% | 296,961 |
| Jul 28, 2025 | 31.00 | 31.38 | 30.67 | 30.88 | 30.50 | -0.16% | 197,173 |
| Jul 25, 2025 | 31.05 | 31.15 | 30.92 | 30.93 | 30.55 | -0.39% | 123,547 |
| Jul 24, 2025 | 30.85 | 31.18 | 30.59 | 31.05 | 30.67 | 1.11% | 391,361 |
| Jul 23, 2025 | 30.39 | 30.82 | 30.39 | 30.71 | 30.33 | 1.12% | 137,920 |
| Jul 22, 2025 | 30.70 | 30.82 | 30.27 | 30.37 | 29.99 | -0.95% | 130,771 |
| Jul 21, 2025 | 30.85 | 30.88 | 30.33 | 30.66 | 30.28 | -1.13% | 285,319 |