UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.64 +0.62 (+0.79%) GOLD FUTURES
2,393.00 +33.10 (+1.40%) DOW
39,822.87 +264.76 (+0.67%) Bitcoin GBP
51,586.55 +3,253.13 (+6.73%)
Ansell Limited (ANSLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 13 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 10 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 09 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 08 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 07 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 06 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 03 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 02 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 01 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 30 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 29 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 26 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 25 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 24 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 23 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 22 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 19 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 18 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 17 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 16 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 15 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 100 |
| 12 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 11 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 10 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 09 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 08 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 05 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 04 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 03 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 5,400 |
| 02 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 01 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 28 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 27 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 26 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 25 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 22 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 21 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 20 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 19 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 18 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 15 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 14 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 13 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 12 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 11 Mar 2024 | 62.58 | 63.17 | 62.58 | 63.17 | 63.17 | 400 |
| 08 Mar 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 07 Mar 2024 | 60.90 | 62.85 | 60.90 | 62.85 | 62.85 | 2,600 |
| 06 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 05 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 04 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 100 |
| 01 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 01 Mar 2024 | 0.66 Dividend | |||||
| 29 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.45 | - |
| 28 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.45 | - |
| 27 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.45 | - |
| 26 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.45 | - |
| 23 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.45 | - |
| 22 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.45 | - |
| 21 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.45 | - |
| 20 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.45 | - |
| 16 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.45 | 200 |
| 15 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.19 | - |
| 14 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.19 | - |
| 13 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.19 | - |
| 12 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.19 | 300 |
| 09 Feb 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 63.40 | - |
| 08 Feb 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 63.40 | - |
| 07 Feb 2024 | 63.77 | 64.11 | 63.77 | 64.07 | 63.40 | 600 |
| 06 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.33 | 600 |
| 05 Feb 2024 | 63.57 | 63.57 | 62.82 | 62.82 | 62.16 | 700 |
| 02 Feb 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 61.76 | - |
| 01 Feb 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 61.76 | - |
| 31 Jan 2024 | 62.98 | 62.98 | 62.41 | 62.41 | 61.76 | 600 |
| 30 Jan 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 63.87 | 100 |
| 29 Jan 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 63.95 | 100 |
| 26 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 60.89 | - |
| 25 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 60.89 | - |
| 24 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 60.89 | - |
| 23 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 60.89 | - |
| 22 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 60.89 | - |
| 19 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 60.89 | - |
| 18 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 60.89 | - |
| 17 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 60.89 | - |
| 16 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 60.89 | 100 |
| 12 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 11 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 10 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 09 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 08 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 05 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 04 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 03 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 02 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 29 Dec 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 28 Dec 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 27 Dec 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 26 Dec 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 22 Dec 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| 21 Dec 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 66.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.