Ansell Limited (ANN)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 3.08924485126 | 26.22 | 32.01 | 25 | 389414 | 27.00300866 | DE |
| 4 | 1.07 | 4.1217257319 | 25.96 | 32.01 | 25 | 315352 | 26.23412788 | DE |
| 12 | 1.8 | 7.13436385256 | 25.23 | 40.01 | 23 | 361857 | 25.69285401 | DE |
| 26 | 2.31 | 9.34466019417 | 24.72 | 40.01 | 21 | 380234 | 25.17149717 | DE |
| 52 | 3.33 | 14.0506329114 | 23.7 | 40.01 | 21 | 311530 | 24.3661539 | DE |
| 156 | -14.25 | -34.5203488372 | 41.28 | 41.59 | 20 | 445413 | 27.78966129 | DE |
| 260 | -0.45 | -1.63755458515 | 27.48 | 44.07 | 20 | 475354 | 30.34933112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 27.03 | 0.17 | 0.63 | 26.91 | 27.08 | 26.82 | 342960 |
| 1721888100 | 26.86 | -0.57 | -2.08 | 27.13 | 27.32 | 26.73 | 613526 |
| 1721801700 | 27.43 | 0.02 | 0.05 | 27.5 | 27.65 | 27.28 | 378920 |
| 1721715300 | 27.415 | 0.79 | 2.99 | 26.96 | 27.57 | 26.78 | 418238 |
| 1721628900 | 26.62 | -0.05 | -0.19 | 26.58 | 26.72 | 26.43 | 276027 |
| 1721369700 | 26.67 | -0.13 | -0.49 | 26.35 | 32.009999 | 25 | 392148 |
| 1721283300 | 26.8 | 0.75 | 2.88 | 26.22 | 26.8 | 26.08 | 481736 |
| 1721196900 | 26.05 | 0.56 | 2.20 | 25.7 | 26.09 | 25.48 | 493877 |
| 1721110500 | 25.49 | -0.37 | -1.43 | 25.88 | 26 | 25.49 | 215288 |
| 1721024100 | 25.86 | -0.06 | -0.23 | 26.2 | 26.25 | 25.78 | 280992 |
| 1720764900 | 25.92 | 0.29 | 1.13 | 25.87 | 25.97 | 25.77 | 223786 |
| 1720678500 | 25.63 | -0.07 | -0.27 | 25.94 | 25.97 | 25.56 | 265803 |
| 1720592100 | 25.7 | 0.02 | 0.06 | 25.72 | 25.81 | 25.43 | 160633 |
| 1720505700 | 25.685 | 0.4 | 1.56 | 25.38 | 25.74 | 25.235 | 336896 |
| 1720419300 | 25.29 | -0.3 | -1.17 | 25.59 | 25.84 | 25.19 | 257806 |
| 1720160100 | 25.59 | -0.53 | -2.03 | 25.88 | 26.16 | 25.32 | 541173 |
| 1720073700 | 26.12 | 0.1 | 0.38 | 26.23 | 26.28 | 26.1 | 184608 |
| 1719987300 | 26.02 | 0.1 | 0.39 | 26.05 | 26.09 | 25.75 | 228292 |
| 1719900900 | 25.92 | 0.03 | 0.12 | 25.7 | 25.98 | 25.645 | 187542 |
| 1719814500 | 25.89 | -0.62 | -2.34 | 26.55 | 26.58 | 25.82 | 207384 |
| 1719555300 | 26.51 | 0.19 | 0.72 | 26.36 | 26.65 | 26.265 | 455081 |
| 1719468900 | 26.32 | 0.2 | 0.77 | 25.96 | 26.36 | 25.93 | 320814 |
| 1719382500 | 26.12 | -0.17 | -0.65 | 26.48 | 26.48 | 26.02 | 359424 |
| 1719296100 | 26.29 | -0.03 | -0.11 | 26.5 | 26.59 | 25.65 | 387797 |
| 1719209700 | 26.32 | -0.19 | -0.72 | 26.57 | 26.7 | 26.25 | 313079 |
| 1718950500 | 26.51 | 0.22 | 0.84 | 26.4 | 27.01 | 23 | 883330 |
| 1718864100 | 26.29 | 0 | 0.00 | 26.35 | 26.35 | 25.99 | 553624 |
| 1718777700 | 26.29 | -0.07 | -0.27 | 26.22 | 26.39 | 26.15 | 330294 |
| 1718691300 | 26.36 | 0.58 | 2.25 | 25.93 | 26.385 | 25.78 | 283419 |
| 1718604900 | 25.78 | 0.07 | 0.27 | 25.66 | 25.94 | 25.45 | 282127 |
| 1718345700 | 25.71 | -0.16 | -0.62 | 25.8 | 25.83 | 25.51 | 198519 |
| 1718259300 | 25.87 | 0.5 | 1.97 | 25.5 | 25.98 | 25.48 | 325820 |
| 1718172900 | 25.37 | -0.36 | -1.40 | 25.62 | 25.63 | 25.07 | 631940 |
| 1718086500 | 25.73 | -0.14 | -0.54 | 25.76 | 25.76 | 25.57 | 350761 |
| 1717740900 | 25.87 | 0.19 | 0.74 | 25.72 | 25.97 | 25.67 | 230823 |
| 1717654500 | 25.68 | 0.42 | 1.66 | 25.46 | 25.7 | 25.25 | 297891 |
| 1717568100 | 25.26 | 0.65 | 2.64 | 24.62 | 25.38 | 24.62 | 408810 |
| 1717481700 | 24.61 | -0.06 | -0.24 | 24.6 | 24.86 | 24.52 | 255881 |
| 1717395300 | 24.67 | 0.18 | 0.71 | 24.8 | 24.9 | 24.59 | 219727 |
| 1717136100 | 24.495 | 0.23 | 0.93 | 24.48 | 24.63 | 24.38 | 1244650 |
| 1717049700 | 24.27 | -0.31 | -1.26 | 24.35 | 26.5 | 24.18 | 282770 |
| 1716963300 | 24.58 | -0.47 | -1.88 | 24.92 | 24.93 | 24.56 | 487574 |
| 1716876900 | 25.05 | -0.16 | -0.63 | 25.24 | 25.33 | 24.86 | 517188 |
| 1716790500 | 25.21 | -0.02 | -0.08 | 25.24 | 25.38 | 25.15 | 196427 |
| 1716531300 | 25.23 | -0.19 | -0.75 | 25.17 | 25.32 | 25.11 | 140638 |
| 1716444900 | 25.42 | 0.21 | 0.83 | 25.2 | 25.55 | 24.9 | 184195 |
| 1716358500 | 25.21 | -0.06 | -0.24 | 25.46 | 25.54 | 24.91 | 382090 |
| 1716272100 | 25.27 | -0.26 | -1.02 | 25.5 | 25.56 | 25.21 | 306966 |
| 1716185700 | 25.53 | -0.47 | -1.81 | 26.1 | 26.115 | 25.41 | 451296 |
| 1715926500 | 26 | -0.35 | -1.33 | 26.23 | 40.01 | 24 | 422324 |
| 1715840100 | 26.35 | 0.52 | 2.01 | 26.01 | 26.41 | 25.68 | 542679 |
| 1715753700 | 25.83 | 1.04 | 4.20 | 25.03 | 26.12 | 24.93 | 1188956 |
| 1715667300 | 24.79 | -0.16 | -0.64 | 25 | 25.18 | 24.78 | 233358 |
| 1715580900 | 24.95 | -0.12 | -0.48 | 25.01 | 25.35 | 24.95 | 359453 |
| 1715321700 | 25.07 | 0 | 0.00 | 25.12 | 25.18 | 24.93 | 259104 |
| 1715235300 | 25.07 | 0.27 | 1.09 | 24.91 | 25.1 | 24.76 | 368544 |
| 1715148900 | 24.8 | 0 | 0.00 | 24.9 | 24.98 | 24.78 | 265785 |
| 1715062500 | 24.8 | 0.28 | 1.14 | 24.63 | 24.87 | 24.47 | 204657 |
| 1714976100 | 24.52 | -0.18 | -0.73 | 24.85 | 24.94 | 24.43 | 325120 |
| 1714716900 | 24.7 | -0.38 | -1.52 | 25.16 | 25.17 | 24.7 | 200195 |
| 1714630500 | 25.08 | -0.12 | -0.48 | 25.23 | 25.43 | 25.08 | 165307 |
| 1714544100 | 25.2 | -0.39 | -1.52 | 25.31 | 25.45 | 25.08 | 295888 |
| 1714457700 | 25.59 | 0.24 | 0.95 | 25.36 | 25.62 | 25.22 | 330044 |
| 1714371300 | 25.35 | 0.05 | 0.20 | 25.58 | 25.58 | 25.17 | 398101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
