ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ANN Ansell Limited

27.03
0.17 (0.63%)
Jul 26 2024 - Closed
Delayed by 20 minutes

ANN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 27.03 0.17 0.63% 26.91 27.08 26.82 342,960
Jul 25 2024 26.86 -0.57 -2.08% 27.13 27.32 26.73 613,526
Jul 24 2024 27.43 0.02 0.05% 27.50 27.65 27.28 378,920
Jul 23 2024 27.415 0.79 2.99% 26.96 27.57 26.78 418,238
Jul 22 2024 26.62 -0.05 -0.19% 26.58 26.72 26.43 276,027
Jul 19 2024 26.67 -0.13 -0.49% 26.35 32.01 25.00 392,148
Jul 18 2024 26.80 0.75 2.88% 26.22 26.80 26.08 481,736
Jul 17 2024 26.05 0.56 2.20% 25.70 26.09 25.48 493,877
Jul 16 2024 25.49 -0.37 -1.43% 25.88 26.00 25.49 215,288
Jul 15 2024 25.86 -0.06 -0.23% 26.20 26.25 25.78 280,992
Jul 12 2024 25.92 0.29 1.13% 25.87 25.97 25.77 223,786
Jul 11 2024 25.63 -0.07 -0.27% 25.94 25.97 25.56 265,803
Jul 10 2024 25.70 0.02 0.06% 25.72 25.81 25.43 160,633
Jul 09 2024 25.685 0.40 1.56% 25.38 25.74 25.235 336,896
Jul 08 2024 25.29 -0.30 -1.17% 25.59 25.84 25.19 257,806
Jul 05 2024 25.59 -0.53 -2.03% 25.88 26.16 25.32 541,173
Jul 04 2024 26.12 0.10 0.38% 26.23 26.28 26.10 184,608
Jul 03 2024 26.02 0.10 0.39% 26.05 26.09 25.75 228,292
Jul 02 2024 25.92 0.03 0.12% 25.70 25.98 25.645 187,542
Jul 01 2024 25.89 -0.62 -2.34% 26.55 26.58 25.82 207,384
Jun 28 2024 26.51 0.19 0.72% 26.36 26.65 26.265 455,081
Jun 27 2024 26.32 0.20 0.77% 25.96 26.36 25.93 320,814
Jun 26 2024 26.12 -0.17 -0.65% 26.48 26.48 26.02 359,424
Jun 25 2024 26.29 -0.03 -0.11% 26.50 26.59 25.65 387,797
Jun 24 2024 26.32 -0.19 -0.72% 26.57 26.70 26.25 313,079
Jun 21 2024 26.51 0.22 0.84% 26.40 27.01 23.00 883,330
Jun 20 2024 26.29 0.00 0.00% 26.35 26.35 25.99 553,624
Jun 19 2024 26.29 -0.07 -0.27% 26.22 26.39 26.15 330,294
Jun 18 2024 26.36 0.58 2.25% 25.93 26.385 25.78 283,419
Jun 17 2024 25.78 0.07 0.27% 25.66 25.94 25.45 282,127
Jun 14 2024 25.71 -0.16 -0.62% 25.80 25.83 25.51 198,519
Jun 13 2024 25.87 0.50 1.97% 25.50 25.98 25.48 325,820
Jun 12 2024 25.37 -0.36 -1.40% 25.62 25.63 25.07 631,940
Jun 11 2024 25.73 -0.14 -0.54% 25.76 25.76 25.57 350,761
Jun 07 2024 25.87 0.19 0.74% 25.72 25.97 25.67 230,823
Jun 06 2024 25.68 0.42 1.66% 25.46 25.70 25.25 297,891
Jun 05 2024 25.26 0.65 2.64% 24.62 25.38 24.62 408,810
Jun 04 2024 24.61 -0.06 -0.24% 24.60 24.86 24.52 255,881
Jun 03 2024 24.67 0.18 0.71% 24.80 24.90 24.59 219,727
May 31 2024 24.495 0.23 0.93% 24.48 24.63 24.38 1,244,650
May 30 2024 24.27 -0.31 -1.26% 24.35 26.50 24.18 282,770
May 29 2024 24.58 -0.47 -1.88% 24.92 24.93 24.56 487,574
May 28 2024 25.05 -0.16 -0.63% 25.24 25.33 24.86 517,188
May 27 2024 25.21 -0.02 -0.08% 25.24 25.38 25.15 196,427
May 24 2024 25.23 -0.19 -0.75% 25.17 25.32 25.11 140,638
May 23 2024 25.42 0.21 0.83% 25.20 25.55 24.90 184,195
May 22 2024 25.21 -0.06 -0.24% 25.46 25.54 24.91 382,090
May 21 2024 25.27 -0.26 -1.02% 25.50 25.56 25.21 306,966
May 20 2024 25.53 -0.47 -1.81% 26.10 26.115 25.41 451,296
May 17 2024 26.00 -0.35 -1.33% 26.23 40.01 24.00 422,324
May 16 2024 26.35 0.52 2.01% 26.01 26.41 25.68 542,679
May 15 2024 25.83 1.04 4.20% 25.03 26.12 24.93 1,188,956
May 14 2024 24.79 -0.16 -0.64% 25.00 25.18 24.78 233,358
May 13 2024 24.95 -0.12 -0.48% 25.01 25.35 24.95 359,453
May 10 2024 25.07 0.00 0.00% 25.12 25.18 24.93 259,104
May 09 2024 25.07 0.27 1.09% 24.91 25.10 24.76 368,544
May 08 2024 24.80 0.00 0.00% 24.90 24.98 24.78 265,785
May 07 2024 24.80 0.28 1.14% 24.63 24.87 24.47 204,657
May 06 2024 24.52 -0.18 -0.73% 24.85 24.94 24.43 325,120
May 03 2024 24.70 -0.38 -1.52% 25.16 25.17 24.70 200,195
May 02 2024 25.08 -0.12 -0.48% 25.23 25.43 25.08 165,307
May 01 2024 25.20 -0.39 -1.52% 25.31 25.45 25.08 295,888
Apr 30 2024 25.59 0.24 0.95% 25.36 25.62 25.22 330,044
Apr 29 2024 25.35 0.05 0.20% 25.58 25.58 25.17 398,101