Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ansell Ltd ADR (OP: ANSLY )

63.17 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2024 63.17 42 +0.32(+0.51%)
Mar 07, 2024 62.85 1 -0.25(-0.40%)
Feb 16, 2024 63.10 52 +0.26(+0.41%)
Feb 12, 2024 62.84 65 -1.22(-1.91%)
Feb 07, 2024 64.07 55 +0.07(+0.11%)
Feb 06, 2024 64.00 64.00 64.00 64.00 635 +1.18(+1.88%)
Feb 05, 2024 63.57 63.57 62.82 62.82 686 +0.41(+0.66%)
Jan 31, 2024 62.41 31 -2.14(-3.32%)
Jan 30, 2024 64.55 64.55 64.55 64.55 125 -0.08(-0.12%)
Jan 29, 2024 64.63 64.63 64.63 64.63 140 +3.10(+5.04%)
Jan 16, 2024 61.53 1 -5.33(-7.98%)
Dec 20, 2023 66.86 41 +1.84(+2.84%)
Dec 06, 2023 65.02 26 +2.56(+4.10%)
Dec 01, 2023 62.46 28 +1.33(+2.18%)
Nov 27, 2023 61.13 211 +0.05(+0.08%)
Nov 24, 2023 61.08 61.08 61.08 61.08 197 -0.54(-0.88%)
Nov 20, 2023 61.62 57 +0.87(+1.43%)
Nov 17, 2023 60.75 60.75 60.75 60.75 427 +2.26(+3.86%)
Nov 13, 2023 58.49 167 +1.49(+2.61%)
Nov 03, 2023 57.00 77 -0.29(-0.50%)
Nov 02, 2023 57.29 57.29 54.01 57.29 457 +3.51(+6.53%)
Oct 31, 2023 53.77 168 -0.70(-1.28%)
Oct 30, 2023 54.70 54.70 54.47 54.47 395 +1.12(+2.11%)
Oct 27, 2023 53.35 55.20 53.35 53.35 1,599 -0.55(-1.03%)
Oct 26, 2023 54.60 54.60 53.90 53.90 1,392 +0.65(+1.22%)
Oct 25, 2023 52.59 53.25 52.59 53.25 1,445 -2.80(-5.00%)
Oct 24, 2023 56.05 56.05 56.05 56.05 635 +1.21(+2.22%)
Oct 23, 2023 54.10 54.98 54.10 54.84 2,988 +0.47(+0.87%)
Oct 20, 2023 54.36 54.36 54.36 54.36 695 -0.13(-0.23%)
Oct 19, 2023 54.57 54.96 54.34 54.49 1,026 -0.47(-0.86%)
Oct 18, 2023 54.06 54.96 54.06 54.96 1,220 -0.29(-0.52%)
Oct 17, 2023 54.62 56.00 54.59 55.25 2,088 -0.62(-1.11%)
Oct 16, 2023 54.05 55.87 54.05 55.87 944 +2.00(+3.71%)
Oct 13, 2023 53.29 54.37 53.29 53.87 1,581 -1.68(-3.02%)
Oct 12, 2023 55.55 55.55 55.55 55.55 954 -0.45(-0.80%)
Oct 11, 2023 58.77 58.77 55.99 55.99 2,130 -1.60(-2.77%)
Oct 10, 2023 57.59 57.59 57.59 57.59 651 +0.51(+0.89%)
Oct 09, 2023 57.08 57.08 57.08 57.08 482 +1.21(+2.17%)
Oct 06, 2023 55.50 56.20 55.50 55.87 731 +1.35(+2.49%)
Oct 04, 2023 54.52 298 -1.14(-2.06%)
Oct 03, 2023 54.74 55.66 54.74 55.66 9,027 -1.16(-2.04%)
Oct 02, 2023 56.82 56.82 56.82 56.82 380 +0.09(+0.15%)
Sep 28, 2023 56.73 362 -1.52(-2.60%)
Sep 26, 2023 58.25 140 +0.36(+0.63%)
Sep 25, 2023 57.33 57.89 57.61 57.89 625 -1.76(-2.95%)
Sep 20, 2023 59.65 347 +0.24(+0.40%)
Sep 19, 2023 59.41 59.41 59.41 59.41 953 +1.64(+2.84%)
Sep 18, 2023 57.77 57.77 57.77 57.77 443 +0.02(+0.03%)
Sep 15, 2023 57.75 57.75 57.75 57.75 508 +0.23(+0.40%)
Sep 14, 2023 55.64 59.38 55.64 57.52 1,394 +1.15(+2.03%)
Sep 13, 2023 56.86 56.86 56.35 56.38 14,179 -0.91(-1.58%)
Sep 12, 2023 57.48 57.48 57.28 57.28 12,323 +0.86(+1.52%)
Sep 11, 2023 57.71 59.00 56.42 56.42 13,615 -0.63(-1.10%)
Sep 08, 2023 57.18 57.18 55.69 57.05 41,314 +1.55(+2.79%)
Sep 07, 2023 54.89 57.00 54.89 55.50 149,134 -2.63(-4.52%)
Sep 06, 2023 58.59 58.68 57.39 58.13 3,757 -0.86(-1.47%)
Sep 01, 2023 58.99 238 -1.99(-3.26%)
Aug 31, 2023 60.98 60.98 60.98 60.98 317 +0.71(+1.18%)
Aug 29, 2023 60.27 376 +0.52(+0.88%)
Aug 28, 2023 59.75 59.75 59.75 59.75 302 +1.91(+3.31%)
Aug 22, 2023 57.84 317 -4.45(-7.14%)
Aug 16, 2023 62.28 218 +0.58(+0.95%)
Aug 10, 2023 61.70 255 -1.24(-1.97%)
Aug 08, 2023 62.94 94 +0.17(+0.28%)
Aug 07, 2023 62.77 62.77 62.77 62.77 333 -2.30(-3.54%)
Aug 04, 2023 65.07 65.07 65.07 65.07 483 +1.18(+1.85%)
Aug 01, 2023 63.89 128 +1.31(+2.09%)
Jul 31, 2023 62.58 62.58 62.58 62.58 1,361 -3.81(-5.74%)
Jul 21, 2023 66.39 56 +0.73(+1.11%)
Jul 20, 2023 67.24 67.24 62.45 65.66 1,449 +0.86(+1.33%)
Jul 18, 2023 64.80 318 -10.66(-14.13%)
Jul 14, 2023 75.46 127 -0.49(-0.65%)
Jul 13, 2023 75.95 75.95 75.95 75.95 251 +5.70(+8.11%)
Jul 10, 2023 70.25 183 -1.78(-2.46%)
Jul 05, 2023 72.03 156 +1.54(+2.18%)
Jun 29, 2023 70.49 73 -1.51(-2.09%)
Jun 20, 2023 72.00 55 -0.04(-0.06%)
Jun 16, 2023 72.04 72.04 72.04 72.04 371 +1.04(+1.46%)
Jun 14, 2023 71.00 400 -0.09(-0.13%)
Jun 13, 2023 71.09 71.09 71.09 71.09 677 -0.10(-0.14%)
Jun 12, 2023 71.19 71.19 71.19 71.19 246 +0.05(+0.08%)
Jun 09, 2023 71.03 71.14 71.03 71.14 416 +1.08(+1.53%)
Jun 02, 2023 70.06 207 -0.33(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.