Australia markets open in 6 hours 41 minutes

Ansell Limited (ANN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
26.77-0.66 (-2.41%)
At close: 04:10PM AEST
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 July 202427.1327.3226.7326.7726.77648,567
24 July 202427.5027.6527.2827.4327.43378,920
23 July 202426.9627.5726.7827.4927.49419,030
22 July 202426.5826.7226.4326.6426.64287,177
19 July 202426.3526.7526.2126.7226.72392,148
18 July 202426.2226.8026.0826.7026.70485,306
17 July 202425.7026.0925.4826.0726.07493,877
16 July 202425.8826.0025.4925.5225.52215,288
15 July 202426.2026.2525.7825.8225.82280,992
12 July 202425.8725.9725.7725.9625.96224,710
11 July 202425.9425.9725.5625.5925.59265,803
10 July 202425.7225.8125.4325.6525.65163,597
09 July 202425.3825.7425.2425.7125.71346,452
08 July 202425.5925.8425.1925.3725.37257,806
05 July 202425.8826.1625.3225.6425.64541,173
04 July 202426.2326.2826.0826.0826.08184,608
03 July 202426.0526.0925.7525.9725.97229,612
02 July 202425.7025.9825.6525.9625.96187,542
01 July 202426.5526.5825.8225.9125.91208,372
28 June 202426.3626.6526.2626.5526.55514,527
27 June 202425.9626.3625.9326.3626.36320,814
26 June 202426.4826.4826.0226.2026.20359,424
25 June 202426.5026.5925.6526.3526.35387,797
24 June 202426.5726.7026.2526.3426.34316,604
21 June 202426.4026.5726.2326.5426.541,043,375
20 June 202426.3526.3525.9926.3326.33553,624
19 June 202426.2226.3926.1526.2626.26330,294
18 June 202425.9326.3925.8026.3626.36283,419
17 June 202425.6625.9425.4525.7825.78283,633
14 June 202425.8025.8325.5125.6925.69198,519
13 June 202425.5025.9825.4825.8425.84388,424
12 June 202425.6225.6325.0725.4525.45638,811
11 June 202425.7625.7725.5725.7725.77413,677
07 June 202425.7225.9725.6725.8425.84230,823
06 June 202425.4625.7025.2525.7025.70297,891
05 June 202424.6225.3824.6225.2325.23471,284
04 June 202424.6024.8624.5224.6124.61258,845
03 June 202424.8024.9024.5924.7024.70219,727
31 May 202424.4824.6324.3824.4524.451,249,546
30 May 202424.3524.4024.1824.3624.36284,030
29 May 202424.9224.9324.5024.5024.50488,438
28 May 202425.2425.3324.8625.0025.00524,605
27 May 202425.2425.3825.1525.2825.28197,677
24 May 202425.1725.3225.1125.2125.21140,638
23 May 202425.2025.5524.9025.4225.42186,495
22 May 202425.4625.5424.9125.2125.21403,322
21 May 202425.5025.5625.2125.3625.36321,904
20 May 202426.1026.1125.4125.5125.51451,296
17 May 202426.2326.2525.9326.0026.00425,306
16 May 202426.0126.4225.6826.4226.42562,387
15 May 202425.0326.1224.9325.8025.801,188,956
14 May 202425.0025.1824.7824.8424.84233,358
13 May 202425.0125.3524.9525.0725.07359,453
10 May 202425.1225.1824.9325.0525.05259,104
09 May 202424.9125.1224.7625.1225.12369,660
08 May 202424.9024.9824.7824.9124.91266,637
07 May 202424.6324.8724.4724.8524.85209,769
06 May 202424.8524.9424.4324.5024.50325,120
03 May 202425.1625.1724.7024.7424.74215,428
02 May 202425.2325.4325.0425.0425.04182,377
01 May 202425.3125.4525.0825.1725.17295,888
30 Apr 202425.3625.6225.2225.5925.59330,044
29 Apr 202425.5825.5825.1725.4225.42398,101
26 Apr 202425.2525.3824.8725.3025.30363,941
24 Apr 202425.8025.8825.4425.4425.44643,320
23 Apr 202425.4825.8125.3125.7525.75666,983
22 Apr 202424.9025.3324.7725.2425.24390,291
19 Apr 202424.6824.8924.4024.7324.73737,847
18 Apr 202424.5224.9524.5124.8124.81475,228
17 Apr 202424.9425.0524.7524.9124.91257,763
16 Apr 202425.0825.4924.8524.9524.95855,807
15 Apr 202426.2226.2525.0725.0725.071,283,650
12 Apr 202426.2326.5225.7525.9825.98688,399
11 Apr 202426.5527.4926.3426.6626.661,469,211
10 Apr 202425.7526.5525.6926.4626.46940,470
09 Apr 202426.2726.9025.2325.4325.431,794,990
08 Apr 202423.8923.8923.8923.8923.89-
05 Apr 202424.1924.2623.8723.8923.89150,950
04 Apr 202424.6024.6024.2224.3724.37195,012
03 Apr 202423.9924.9623.9024.4624.46517,683
02 Apr 202424.5824.6624.1324.2024.20202,837
28 Mar 202424.7524.8724.5124.5824.58261,653
27 Mar 202424.3624.7724.2924.7124.71245,489
26 Mar 202424.1224.4024.0424.4024.40287,180
25 Mar 202423.6024.6923.5824.2524.25590,899
22 Mar 202423.0323.5023.0323.5023.50337,032
21 Mar 202423.4023.7123.3823.3823.38292,474
20 Mar 202423.4823.6023.1923.2123.21270,928
19 Mar 202423.0023.5923.0023.5023.50274,944
18 Mar 202423.0123.2422.8223.0823.08202,838
15 Mar 202422.9823.0922.7122.9722.97463,535
14 Mar 202423.1323.2022.5123.1223.12366,230
13 Mar 202423.4823.4923.2523.3023.30217,182
12 Mar 202423.3823.4523.2523.3523.35605,615
11 Mar 202423.4023.5023.2823.3923.39210,098
08 Mar 202423.7723.8723.0423.5023.50348,553
07 Mar 202423.2423.7323.2223.7323.73309,899
06 Mar 202423.1423.3122.9023.1023.10314,774
05 Mar 202423.2823.3222.9823.1423.14318,197
04 Mar 202423.5123.6923.2823.3223.32283,161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...