Ansell (AU:ANN)
ASX:ANN
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
29.58
29.82
29.32
29.59
29.59
-1.07%
272,032
0.68
Apr 08, 2026
29.65
30.18
29.64
29.91
29.91
+3.00%
429,967
1.07
Apr 07, 2026
28.80
29.09
28.52
29.04
29.04
+1.86%
320,514
0.80
Apr 06, 2026
28.51
28.97
28.43
28.51
28.51
0.00%
0
0.00
Apr 03, 2026
28.51
28.97
28.43
28.51
28.51
0.00%
0
0.00
Apr 02, 2026
28.69
28.97
28.43
28.51
28.51
-0.56%
266,573
0.66
Apr 01, 2026
28.42
28.78
28.26
28.67
28.67
+1.56%
355,011
0.89
Mar 31, 2026
27.83
28.53
27.58
28.23
28.23
+0.79%
555,302
1.42
Mar 30, 2026
28.11
28.97
27.84
28.01
28.01
-2.30%
492,019
1.27
Mar 27, 2026
28.45
28.71
28.34
28.67
28.67
+0.14%
377,296
0.99
Mar 26, 2026
28.77
29.00
28.63
28.63
28.63
-0.07%
305,134
0.81
Mar 25, 2026
28.51
28.96
28.36
28.65
28.65
+1.88%
451,746
1.22
Mar 24, 2026
28.38
28.49
28.00
28.12
28.12
+0.46%
555,046
1.53
Mar 23, 2026
27.71
28.12
27.31
27.99
27.99
-0.32%
516,509
1.45
Mar 20, 2026
28.52
28.85
28.08
28.08
28.08
-1.92%
1,263,065
3.73
Mar 19, 2026
29.06
29.37
28.29
28.63
28.63
-3.80%
730,767
2.21
Mar 18, 2026
29.99
30.02
29.66
29.76
29.76
+0.03%
369,921
1.11
Mar 17, 2026
29.59
29.88
29.48
29.75
29.75
-0.30%
380,603
1.14
Mar 16, 2026
29.75
30.09
29.52
29.84
29.84
+0.30%
214,745
0.64
Mar 13, 2026
29.99
29.99
29.46
29.75
29.75
-0.17%
217,146
0.65
Mar 12, 2026
29.66
29.85
29.46
29.80
29.80
+0.03%
409,206
1.24
Mar 11, 2026
29.40
29.97
29.35
29.79
29.79
+0.51%
327,033
1.00
Mar 10, 2026
29.98
29.98
29.20
29.64
29.64
+0.85%
413,753
1.27
Mar 09, 2026
29.72
30.20
29.01
29.39
29.39
-3.61%
656,569
2.06
Mar 06, 2026
30.22
30.56
29.83
30.49
30.49
-0.42%
460,031
1.46
Mar 05, 2026
30.70
30.83
30.48
30.62
30.62
+0.66%
328,681
1.05
Mar 04, 2026
31.34
31.69
29.94
30.42
30.42
-4.55%
464,134
1.50
Mar 03, 2026
32.02
32.39
31.76
31.87
31.87
-1.21%
652,210
2.16
Mar 02, 2026
31.87
32.27
31.53
32.26
32.26
-0.62%
247,346
0.81
Feb 27, 2026
32.58
32.60
32.24
32.46
32.46
+0.40%
404,563
1.34
Feb 26, 2026
32.25
32.43
31.94
32.33
32.33
+0.97%
274,363
0.91
Feb 25, 2026
32.20
32.44
31.79
32.02
32.02
-0.68%
549,732
1.84
Feb 24, 2026
32.41
32.70
32.08
32.24
32.24
-0.15%
484,230
1.63
Feb 23, 2026
33.03
33.07
32.05
32.29
32.29
-1.89%
351,976
1.20
Feb 20, 2026
33.05
33.74
32.76
33.29
32.91
-0.65%
388,731
1.33
Feb 19, 2026
33.00
33.71
32.84
33.51
33.13
+1.70%
951,214
3.39
Feb 18, 2026
32.40
33.00
32.15
32.95
32.58
+2.55%
727,804
2.66
Feb 17, 2026
32.50
33.29
32.06
32.13
31.77
-1.08%
546,479
2.03
Feb 16, 2026
30.89
32.88
29.76
32.48
32.11
+3.83%
818,215
3.16
Feb 13, 2026
32.30
32.30
30.96
31.28
30.93
-3.30%
436,901
1.70
Feb 12, 2026
32.86
32.90
32.20
32.35
31.98
-2.86%
370,042
1.45
Feb 11, 2026
32.91
33.31
32.47
33.30
32.92
+1.19%
296,775
1.16
Feb 10, 2026
31.97
33.04
31.87
32.91
32.54
+2.24%
269,101
1.05
Feb 09, 2026
31.56
32.19
31.47
32.19
31.83
+1.96%
180,176
0.70
Feb 06, 2026
32.08
32.20
31.36
31.57
31.21
-2.47%
249,226
0.98
Feb 05, 2026
32.73
32.73
32.11
32.37
32.00
-0.40%
463,284
1.84
Feb 04, 2026
32.70
32.94
32.33
32.50
32.13
-0.79%
494,340
1.97
Feb 03, 2026
32.66
32.88
32.34
32.76
32.39
+0.93%
371,342
1.47
Feb 02, 2026
32.34
32.81
32.34
32.46
32.09
-0.55%
336,280
1.34
Jan 30, 2026
33.13
33.40
32.51
32.64
32.27
-2.22%
823,812
3.42
Rows: