Ansell Ltd (PD1A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 19.399999 | -0.5 | -2.51 | 19.1 | 19.399999 | 19.1 | 1228 |
| 1734643620 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1734557220 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1734470820 | 19.899999 | 0.1 | 0.51 | 19.8 | 19.899999 | 19.8 | 55 |
| 1734384420 | 19.8 | -0.2 | -1.00 | 19.8 | 19.8 | 19.8 | 100 |
| 1734125220 | 20 | 0.4 | 2.04 | 20 | 20 | 20 | 100 |
| 1734038820 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1733952420 | 19.6 | -1 | -4.85 | 19.6 | 19.6 | 19.6 | 100 |
| 1733866020 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1733779620 | 20.6 | 0.2 | 0.98 | 20.6 | 20.6 | 20.6 | 1 |
| 1733520420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1733434020 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1733347620 | 20.399999 | 0.2 | 0.99 | 20.399999 | 20.399999 | 20.399999 | 100 |
| 1733261220 | 20.2 | 0.2 | 1.00 | 20.2 | 20.2 | 20.2 | 501 |
| 1733174820 | 20 | -0.4 | -1.96 | 20.399999 | 20.6 | 20 | 253 |
| 1732915620 | 20.399999 | 0.4 | 2.00 | 20.399999 | 20.399999 | 20.399999 | 112 |
| 1732829220 | 20 | -0.4 | -1.96 | 20.2 | 20.2 | 20 | 600 |
| 1732742820 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1732656420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1732570020 | 20.399999 | 0.2 | 0.99 | 20.399999 | 20.399999 | 20.399999 | 3 |
| 1732310820 | 20.2 | 0.3 | 1.51 | 20.2 | 20.2 | 20.2 | 52 |
| 1732224420 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1732138020 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1732051620 | 19.899999 | 0.3 | 1.53 | 19.7 | 19.899999 | 19.7 | 177 |
| 1731965160 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1731705960 | 19.6 | 0.3 | 1.55 | 19.6 | 19.6 | 19.6 | 30 |
| 1731619560 | 19.3 | -0.1 | -0.52 | 19.3 | 19.3 | 19.3 | 50 |
| 1731533160 | 19.399999 | -0.1 | -0.51 | 19.399999 | 19.399999 | 19.399999 | 36 |
| 1731446820 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 1 |
| 1731360420 | 19.5 | -0.4 | -2.01 | 19.8 | 19.8 | 19.5 | 208 |
| 1731101220 | 19.899999 | 0.1 | 0.51 | 19.899999 | 19.899999 | 19.899999 | 130 |
| 1731014760 | 19.8 | 0.9 | 4.76 | 19.8 | 19.8 | 19.8 | 1 |
| 1730928360 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1730841960 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1730755560 | 18.899999 | 0.4 | 2.16 | 18.7 | 19 | 18.7 | 1163 |
| 1730496360 | 18.5 | 0 | 0.00 | 18.7 | 18.7 | 18.5 | 68 |
| 1730409960 | 18.5 | 0.5 | 2.78 | 18.6 | 18.6 | 18.399999 | 785 |
| 1730323560 | 18 | -1 | -5.26 | 18.2 | 18.2 | 18 | 380 |
| 1730237160 | 19 | -0.2 | -1.04 | 19 | 19 | 19 | 210 |
| 1730147160 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1729887960 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1729801560 | 19.2 | 0 | 0.00 | 19.3 | 19.3 | 19.2 | 111 |
| 1729715160 | 19.2 | -0.2 | -1.03 | 19.5 | 19.5 | 19.2 | 163 |
| 1729628760 | 19.399999 | -0.2 | -1.02 | 19.399999 | 19.399999 | 19.399999 | 5 |
| 1729542360 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1729283160 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1729196760 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1729110360 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1729023960 | 19.6 | 0.2 | 1.03 | 19.6 | 19.6 | 19.6 | 150 |
| 1728937560 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1728678360 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1728591960 | 19.399999 | -0.6 | -3.00 | 19.399999 | 19.399999 | 19.399999 | 100 |
| 1728505560 | 20 | 0.3 | 1.52 | 20 | 20 | 20 | 349 |
| 1728419160 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1728332760 | 19.7 | -0.3 | -1.50 | 20 | 20 | 19 | 3698 |
| 1728073620 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727987220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 35 |
| 1727900820 | 20 | 0.2 | 1.01 | 20 | 20 | 20 | 1 |
| 1727814420 | 19.8 | 0 | 0.00 | 19.899999 | 19.899999 | 19.8 | 43 |
| 1727727960 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1727468760 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1727382360 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1727295960 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1727209560 | 19.8 | 0.2 | 1.02 | 19.8 | 19.8 | 19.8 | 50 |
| 1727123160 | 19.6 | 0.3 | 1.55 | 19.6 | 19.6 | 19.6 | 103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
