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