Ansell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	26.24	26.54	26.18	26.43	-	0.99%	8,152
Apr 28, 2026	26.26	26.41	26.00	26.17	26.17	-1.32%	1,510,778
Apr 27, 2026	26.76	26.84	26.52	26.52	26.52	-0.90%	168,055
Apr 24, 2026	26.95	26.96	26.63	26.76	26.76	-0.52%	357,288
Apr 23, 2026	26.91	27.16	26.72	26.90	26.90	-0.63%	325,263
Apr 22, 2026	27.17	27.41	26.79	27.07	27.07	-1.74%	636,644
Apr 21, 2026	27.54	27.89	27.51	27.55	27.55	0.07%	711,450
Apr 20, 2026	27.39	27.59	27.16	27.53	27.53	1.47%	717,160
Apr 17, 2026	27.70	27.86	27.07	27.13	27.13	-2.13%	1,004,851
Apr 16, 2026	28.90	28.90	27.35	27.72	27.72	-3.65%	1,120,515
Apr 15, 2026	29.42	29.50	28.70	28.77	28.77	-	433,236
Apr 14, 2026	29.53	29.55	28.65	28.77	28.77	-1.84%	705,520
Apr 13, 2026	29.79	29.80	29.25	29.31	29.31	-1.68%	236,842
Apr 10, 2026	29.80	29.89	29.28	29.81	29.81	0.74%	327,274
Apr 9, 2026	29.58	29.82	29.32	29.59	29.59	-1.07%	272,032
Apr 8, 2026	29.65	30.18	29.64	29.91	29.91	3.00%	429,967
Apr 7, 2026	28.80	29.09	28.52	29.04	29.04	1.86%	320,514
Apr 2, 2026	28.69	28.97	28.43	28.51	28.51	-0.56%	266,573
Apr 1, 2026	28.42	28.78	28.26	28.67	28.67	1.56%	355,011
Mar 31, 2026	27.83	28.53	27.58	28.23	28.23	0.79%	553,835
Mar 30, 2026	28.11	28.97	27.84	28.01	28.01	-2.30%	492,019
Mar 27, 2026	28.45	28.71	28.34	28.67	28.67	0.14%	377,296
Mar 26, 2026	28.77	29.00	28.63	28.63	28.63	-0.07%	305,134
Mar 25, 2026	28.51	28.96	28.36	28.65	28.65	1.88%	451,746
Mar 24, 2026	28.38	28.49	28.00	28.12	28.12	0.46%	555,046
Mar 23, 2026	27.71	28.12	27.31	27.99	27.99	-0.32%	516,509
Mar 20, 2026	28.52	28.85	28.08	28.08	28.08	-1.92%	1,259,121
Mar 19, 2026	29.06	29.37	28.29	28.63	28.63	-3.80%	730,767
Mar 18, 2026	29.99	30.02	29.66	29.76	29.76	0.03%	369,921
Mar 17, 2026	29.59	29.88	29.48	29.75	29.75	-0.30%	380,603
Mar 16, 2026	29.75	30.09	29.52	29.84	29.84	0.30%	214,745
Mar 13, 2026	29.99	29.99	29.46	29.75	29.75	-0.17%	217,146
Mar 12, 2026	29.66	29.85	29.46	29.80	29.80	0.03%	409,206
Mar 11, 2026	29.40	29.97	29.35	29.79	29.79	0.51%	327,033
Mar 10, 2026	29.98	29.98	29.20	29.64	29.64	0.85%	413,753
Mar 9, 2026	29.72	30.20	29.01	29.39	29.39	-3.61%	656,569
Mar 6, 2026	30.22	30.56	29.83	30.49	30.49	-0.42%	460,031
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