Ansell Ltd (ANN)

Sydney


Symbol	Exchange	Currency
ANN	Sydney	AUD	Delayed
ANSLY	OTC Markets	USD	Delayed

Currency in AUD

Disclaimer

22.42

-0.15(-0.66%)

Closed27/09

Day's Range

22.37

22.51

52 wk Range

21.75

29.83

ANN Historical Data

Get free historical data for ANN. You'll find the closing price, open, high, low, change and %change of the Ansell Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

28/08/2023 - 27/09/2023

Date	Price	Open	High	Low	Vol.	Change %
27/09/2023	22.42	22.49	22.51	22.37	256.63K	-0.66%
26/09/2023	22.57	22.50	22.62	22.38	234.97K	-0.18%
25/09/2023	22.61	22.46	22.61	22.22	186.07K	+0.53%
22/09/2023	22.49	22.20	22.49	22.15	402.59K	+0.04%
21/09/2023	22.48	22.50	22.58	22.26	348.29K	-0.09%
20/09/2023	22.50	22.43	22.67	22.39	358.74K	+0.36%
19/09/2023	22.42	22.43	22.68	22.17	350.12K	-0.62%
18/09/2023	22.56	22.37	22.57	22.34	172.70K	+0.49%
15/09/2023	22.45	22.55	22.68	22.42	413.85K	+0.67%
14/09/2023	22.30	22.15	22.35	22.09	286.92K	+0.41%
13/09/2023	22.21	22.34	22.43	22.04	383.82K	-0.89%
12/09/2023	22.41	22.42	22.51	22.24	233.39K	-0.31%
11/09/2023	22.48	22.43	22.52	22.19	248.42K	+0.04%
08/09/2023	22.47	21.75	22.52	21.75	495.66K	+0.85%
07/09/2023	22.28	22.88	23.00	22.25	844.13K	-3.42%
06/09/2023	23.07	23.20	23.32	23.02	357.79K	-1.62%
05/09/2023	23.45	23.30	23.45	23.19	112.46K	+0.43%
04/09/2023	23.35	23.44	23.60	23.28	140.58K	-0.30%
01/09/2023	23.42	23.62	23.78	23.42	203.33K	-0.64%
31/08/2023	23.57	23.88	23.89	23.57	445.79K	-1.42%
30/08/2023	23.91	23.55	23.96	23.52	223.82K	+2.40%
29/08/2023	23.35	23.25	23.36	23.14	187.31K	+0.43%
28/08/2023	23.25	23.17	23.32	23.02	102.17K	+1.17%

Highest

23.96

Change %

-2.44

Average

22.78

Difference

2.21

Lowest

21.75

Markets

S&P/ASX 200

7,030.30

-7.90

-0.11%

ASX 200 Futures

7,025.00

-45.0

-0.64%

ASX All Ordinaries

7,229.80

-8.50

-0.12%

US 500

4,243.70

-29.8

-0.70%

Dow Jones

33,340.40

-278.48

-0.83%

China A50 Futures

12,484.00

+22.0

+0.18%

Dollar Index

106.512

+0.582

+0.55%

Market Movers

Name	Last	Chg. %	Vol.
Resmed DRC	22.99	+4.79%	8.63M
BHP Group Ltd	43.49	+0.44%	6.25M
Woodside Energy	35.67	-1.05%	6.10M
ANZ Holdings	25.20	+0.44%	5.69M
Commonwealth Bank Australia	100.53	+0.45%	1.32M
Rio Tinto Ltd	111.05	+0.14%	1.27M
CSL	252.04	-1.39%	1.25M

Name	Last	Chg. %	Vol.
Peppermint Innovation	0.01	+66.67%	14.26M
Haranga Resources	0.23	+53.33%	6.75M
Xantippe Resources	0.002	+50.00%	5.00M
Volt Power	0.002	+50.00%	50.10K
Eden Energy Ltd	0.003	+50.00%	561.91K
Adherium Ltd	0.004	+33.33%	100.00K
OAR Resources	0.005	+25.00%	11.58M

Name	Last	Chg. %	Vol.
MGC Pharma	0.001	-60.00%	73.83M
Carnegie Clean	0.001	-50.00%	2.38M
Ignite	0.052	-30.67%	53.56K
Sihayo Gold	0.002	-25.00%	2.80M
ChemX Materials	0.09	-23.33%	126.25K
Volt Resources	0.007	-22.22%	8.89M
Perpetual Resources Ltd	0.019	-20.83%	2.01M

Trending Stocks

Name	Last	Chg. %	Vol.
CSL	252.04	-1.39%	1.25M
Cosol	0.90	+3.45%	16.41K
Resmed DRC	22.99	+4.79%	8.63M
Woodside Energy	35.67	-1.05%	6.10M
BHP Group Ltd	43.49	+0.44%	6.25M

Popular Searches

Please try another search

Ansell Ltd (ANN)

ANN Historical Data

Trending Stocks