Education
About Us
Working with TipRanks
Follow Us
Ansell (AU:ANN)
ASX:ANN
Time Period
3M
Events
Historical Prices
Rows:
Jan 29, 2026
33.45
33.49
32.88
33.38
33.38
+0.18%
229,329
0.96
Jan 28, 2026
33.64
33.91
33.19
33.32
33.32
-1.39%
189,766
0.78
Jan 27, 2026
34.02
34.25
33.60
33.79
33.79
-0.09%
335,805
1.37
Jan 26, 2026
33.82
34.20
33.20
33.82
33.82
0.00%
0
0.00
Jan 23, 2026
33.20
34.20
33.20
33.82
33.82
-0.82%
433,894
1.72
Jan 22, 2026
33.81
34.38
33.76
34.10
34.10
+0.86%
189,260
0.75
Jan 21, 2026
33.86
34.00
33.49
33.81
33.81
-0.35%
267,609
1.07
Jan 20, 2026
33.35
33.93
33.16
33.93
33.93
-0.32%
281,347
1.12
Jan 19, 2026
34.03
34.05
33.85
34.04
34.04
+0.03%
134,180
0.53
Jan 16, 2026
33.98
34.10
33.80
34.03
34.03
+0.21%
202,379
0.80
Jan 15, 2026
34.02
34.10
33.77
33.96
33.96
+0.32%
182,372
0.71
Jan 14, 2026
33.71
33.88
33.31
33.85
33.85
+0.03%
911,663
3.71
Jan 13, 2026
34.23
34.25
33.75
33.84
33.84
-0.44%
163,128
0.66
Jan 12, 2026
33.75
34.26
33.74
33.99
33.99
+1.49%
215,453
0.86
Jan 09, 2026
33.41
33.79
33.35
33.49
33.49
+0.39%
345,260
1.37
Jan 08, 2026
35.14
35.16
32.96
33.36
33.36
-6.24%
445,834
1.73
Jan 07, 2026
35.07
35.75
35.07
35.58
35.58
+0.96%
114,585
0.44
Jan 06, 2026
35.34
35.58
35.12
35.24
35.24
-1.01%
180,415
0.69
Jan 05, 2026
35.08
35.81
34.92
35.60
35.60
+1.14%
197,938
0.76
Jan 02, 2026
35.19
35.20
34.88
35.20
35.20
+0.54%
71,601
0.27
Jan 01, 2026
35.01
35.42
34.61
35.01
35.01
0.00%
0
0.00
Dec 31, 2025
34.90
35.42
34.61
35.01
35.01
-0.28%
91,827
0.34
Dec 30, 2025
35.46
35.46
34.86
35.11
35.11
+0.03%
104,839
0.38
Dec 29, 2025
35.13
35.41
35.03
35.10
35.10
-0.82%
92,493
0.33
Dec 26, 2025
35.39
35.49
35.14
35.39
35.39
0.00%
0
0.00
Dec 25, 2025
35.39
35.49
35.14
35.39
35.39
0.00%
0
0.00
Dec 24, 2025
35.42
35.49
35.14
35.39
35.39
-0.51%
71,419
0.24
Dec 23, 2025
35.61
36.15
35.21
35.57
35.57
-0.75%
213,066
0.69
Dec 22, 2025
35.84
36.16
35.78
35.84
35.84
+1.01%
233,736
0.75
Dec 19, 2025
34.84
35.48
34.83
35.48
35.48
+1.75%
557,910
1.82
Dec 18, 2025
35.14
35.14
34.55
34.87
34.87
-1.02%
345,307
1.13
Dec 17, 2025
36.00
36.10
35.14
35.23
35.23
-1.89%
311,453
1.00
Dec 16, 2025
35.90
36.23
35.59
35.91
35.91
-0.22%
204,060
0.65
Dec 15, 2025
35.50
35.99
35.50
35.99
35.99
+0.31%
179,632
0.57
Dec 12, 2025
36.19
36.19
35.55
35.88
35.88
+0.62%
182,856
0.58
Dec 11, 2025
36.19
36.24
35.57
35.66
35.66
-0.03%
218,313
0.69
Dec 10, 2025
35.85
36.26
35.48
35.67
35.67
-0.86%
236,057
0.75
Dec 09, 2025
36.01
36.24
35.92
35.98
35.98
-0.39%
240,809
0.76
Dec 08, 2025
35.73
36.30
35.73
36.12
36.12
+0.31%
168,934
0.53
Dec 05, 2025
36.19
36.48
35.81
36.01
36.01
-0.96%
203,273
0.63
Dec 04, 2025
36.02
36.61
36.02
36.36
36.36
-0.11%
260,991
0.81
Dec 03, 2025
36.01
36.69
36.01
36.40
36.40
+0.14%
343,420
1.07
Dec 02, 2025
35.80
36.62
35.80
36.35
36.35
-0.05%
285,287
0.85
Dec 01, 2025
37.26
37.33
36.12
36.37
36.37
-2.99%
312,942
0.92
Nov 28, 2025
37.26
37.54
37.09
37.49
37.49
+0.03%
346,584
1.01
Nov 27, 2025
37.23
37.48
37.07
37.48
37.48
+1.24%
301,589
0.88
Nov 26, 2025
36.71
37.43
36.71
37.02
37.02
+1.26%
224,003
0.64
Nov 25, 2025
36.07
36.78
36.07
36.56
36.56
+0.52%
207,000
0.58
Nov 24, 2025
36.20
36.48
35.93
36.37
36.37
+1.48%
272,682
0.76
Nov 21, 2025
35.80
35.92
35.39
35.84
35.84
+0.22%
292,605
0.80
Rows: