ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ANN Ansell Limited

25.545
-0.215 (-0.83%)
Last Updated: 23:32:31
Delayed by 20 minutes

ANN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 25.76 0.45 1.78% 25.48 25.81 25.31 665,254
Apr 22 2024 25.31 0.60 2.43% 24.90 25.33 24.77 390,291
Apr 19 2024 24.71 -0.02 -0.08% 24.68 25.00 23.00 737,847
Apr 18 2024 24.73 -0.16 -0.64% 24.52 27.50 24.51 475,228
Apr 17 2024 24.89 -0.14 -0.56% 24.94 25.05 24.75 214,633
Apr 16 2024 25.03 -0.54 -2.11% 25.08 25.49 24.85 855,807
Apr 15 2024 25.57 -0.48 -1.84% 26.22 26.25 25.48 1,179,325
Apr 12 2024 26.05 -0.96 -3.55% 26.23 26.52 25.75 688,399
Apr 11 2024 27.01 0.61 2.31% 26.55 27.49 26.34 1,469,211
Apr 10 2024 26.40 0.92 3.61% 25.75 26.55 25.69 940,470
Apr 09 2024 25.48 1.57 6.57% 26.27 26.90 23.89 1,794,990
Apr 08 2024 23.91 0.00 0.00% 23.91 23.91 23.91 0.00
Apr 05 2024 23.91 -0.50 -2.03% 24.19 24.26 23.87 148,855
Apr 04 2024 24.405 -0.10 -0.39% 24.60 24.60 24.22 194,373
Apr 03 2024 24.50 0.33 1.37% 23.99 24.96 23.90 512,851
Apr 02 2024 24.17 -0.46 -1.87% 24.58 24.655 24.13 200,083
Mar 28 2024 24.63 -0.14 -0.57% 24.75 24.87 24.515 259,795
Mar 27 2024 24.77 0.41 1.66% 24.36 24.77 24.29 245,489
Mar 26 2024 24.365 0.04 0.14% 24.12 24.40 24.04 285,604
Mar 25 2024 24.33 0.87 3.71% 23.60 24.69 23.58 588,867
Mar 22 2024 23.46 -0.02 -0.09% 23.03 31.51 23.03 336,522
Mar 21 2024 23.48 0.24 1.03% 23.40 24.00 23.40 292,474
Mar 20 2024 23.24 -0.35 -1.48% 23.48 23.60 23.19 196,610
Mar 19 2024 23.59 0.51 2.21% 23.00 23.59 23.00 273,172
Mar 18 2024 23.08 0.10 0.44% 23.01 23.24 22.82 202,838
Mar 15 2024 22.98 -0.15 -0.65% 22.98 23.09 22.71 461,416
Mar 14 2024 23.13 -0.16 -0.69% 23.13 23.20 22.51 361,248
Mar 13 2024 23.29 -0.04 -0.17% 23.48 23.49 23.25 217,182
Mar 12 2024 23.33 -0.07 -0.30% 23.38 23.45 23.25 140,063
Mar 11 2024 23.40 -0.14 -0.59% 23.40 23.50 23.28 210,098
Mar 08 2024 23.54 -0.15 -0.63% 23.77 23.87 23.04 348,553
Mar 07 2024 23.69 0.68 2.96% 23.24 23.69 23.22 309,518
Mar 06 2024 23.01 -0.19 -0.82% 23.14 23.31 22.90 314,774
Mar 05 2024 23.20 -0.14 -0.60% 23.28 23.32 22.98 305,566
Mar 04 2024 23.34 -0.13 -0.55% 23.51 23.69 23.28 283,161
Mar 01 2024 23.47 -0.41 -1.72% 23.94 23.97 23.40 244,818
Feb 29 2024 23.88 -0.01 -0.04% 23.97 24.01 23.67 348,252
Feb 28 2024 23.89 -0.23 -0.95% 24.26 24.39 23.88 356,767
Feb 27 2024 24.12 -0.32 -1.31% 24.46 24.74 23.99 255,912
Feb 26 2024 24.44 -0.26 -1.05% 24.50 25.05 21.00 436,449
Feb 23 2024 24.70 -0.18 -0.72% 24.80 25.13 24.66 315,738
Feb 22 2024 24.88 0.69 2.85% 24.26 25.08 24.13 488,820
Feb 21 2024 24.19 0.54 2.28% 23.52 24.405 23.52 371,453
Feb 20 2024 23.65 -0.38 -1.58% 23.86 24.33 23.04 587,427
Feb 19 2024 24.03 -0.11 -0.46% 24.13 24.22 23.94 239,966
Feb 16 2024 24.14 0.00 0.00% 24.44 32.01 22.50 205,849
Feb 15 2024 24.14 0.06 0.25% 24.04 24.40 23.94 210,978
Feb 14 2024 24.08 -0.17 -0.70% 23.87 26.00 23.81 145,466
Feb 13 2024 24.25 0.30 1.25% 23.97 24.30 23.89 162,002
Feb 12 2024 23.95 -0.51 -2.09% 24.45 24.50 23.95 278,412
Feb 09 2024 24.46 0.07 0.27% 24.37 24.66 24.31 203,100
Feb 08 2024 24.395 -0.34 -1.35% 24.72 24.73 24.35 301,363
Feb 07 2024 24.73 0.14 0.57% 24.79 24.89 24.66 357,381
Feb 06 2024 24.59 0.20 0.82% 24.35 24.61 24.21 291,497
Feb 05 2024 24.39 -0.07 -0.29% 24.32 24.43 24.06 187,677
Feb 02 2024 24.46 0.40 1.66% 24.15 24.55 23.96 490,481
Feb 01 2024 24.06 -0.08 -0.33% 24.15 24.20 23.80 299,005
Jan 31 2024 24.14 -0.32 -1.31% 24.49 24.65 24.11 361,969
Jan 30 2024 24.46 -0.08 -0.33% 24.56 24.66 24.39 169,183
Jan 29 2024 24.54 -0.24 -0.97% 24.67 24.83 24.48 177,372
Jan 25 2024 24.78 0.01 0.04% 24.72 24.82 24.47 197,080

Your Recent History

Delayed Upgrade Clock