Ansell ADR

ANSLY
🏛️ usa →
90.20
Last Update: 2025-09-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 88.56 88.56 88.56 88.56 0.0M
2021-12-30 93.41 93.90 93.41 93.90 0.0M
2021-12-27 94.50 94.50 93.43 93.43 0.0M
2021-12-23 90.21 94.75 89.65 89.69 0.0M
2021-12-22 87.97 87.97 87.97 87.97 0.0M
2021-12-21 91.00 92.15 91.00 91.68 0.0M
2021-12-17 90.34 90.74 90.34 90.74 0.0M
2021-12-16 90.05 90.05 90.05 90.05 0.0M
2021-12-15 88.92 88.92 88.92 88.92 0.0M
2021-12-14 91.53 91.53 88.50 88.50 0.0M
2021-12-13 92.20 92.20 91.05 91.05 0.0M
2021-12-10 93.75 94.52 93.75 94.52 0.0M
2021-12-09 94.85 94.85 89.27 89.27 0.0M
2021-12-08 92.45 92.45 92.45 92.45 0.0M
2021-12-06 88.20 91.60 88.20 89.48 0.0M
2021-12-03 89.24 90.90 89.24 90.90 0.0M
2021-12-02 91.98 92.65 91.98 92.65 0.0M
2021-11-30 91.24 91.90 90.28 90.28 0.0M
2021-11-29 93.75 93.75 92.30 92.30 0.0M
2021-11-26 92.97 92.97 90.68 90.68 0.0M
2021-11-24 92.45 92.45 92.05 92.05 0.0M
2021-11-23 92.10 92.10 90.60 90.60 0.0M
2021-11-22 91.43 91.43 91.43 91.43 0.0M
2021-11-19 91.30 91.30 91.30 91.30 0.0M
2021-11-18 91.18 92.00 91.18 92.00 0.0M
2021-11-17 88.79 89.05 88.79 89.05 0.0M
2021-11-15 91.37 91.37 91.37 91.37 0.0M
2021-11-12 88.77 88.79 88.77 88.79 0.0M
2021-11-11 91.10 92.20 91.10 91.30 0.0M
2021-11-10 94.80 95.50 94.04 94.17 0.0M
2021-11-09 93.65 94.21 93.35 93.46 0.0M
2021-11-03 97.12 97.12 96.65 96.65 0.0M
2021-11-01 96.33 96.33 96.33 96.33 0.0M
2021-10-29 94.99 95.74 94.54 95.74 0.0M
2021-10-26 94.60 94.60 94.19 94.19 0.0M
2021-10-22 96.20 96.20 96.20 96.20 0.0M
2021-10-21 95.59 95.59 95.59 95.59 0.0M
2021-10-18 95.17 95.35 95.17 95.35 0.0M
2021-10-15 97.17 97.70 97.17 97.70 0.0M
2021-10-14 96.40 96.40 96.40 96.40 0.0M
2021-10-11 100.60 100.60 100.60 100.60 0.0M
2021-10-08 100.35 100.35 100.35 100.35 0.0M
2021-10-05 98.28 98.30 98.28 98.30 0.0M
2021-10-04 98.00 98.00 98.00 98.00 0.0M
2021-10-01 96.98 98.35 96.98 98.35 0.0M
2021-09-27 100.20 100.20 100.20 100.20 0.0M
2021-09-24 100.38 100.38 100.38 100.38 0.0M
2021-09-23 101.75 101.75 101.75 101.75 0.0M
2021-09-22 101.35 101.35 101.35 101.35 0.0M
2021-09-20 100.05 100.05 98.98 98.98 0.0M
2021-09-15 105.15 105.15 105.15 105.15 0.0M
2021-09-14 106.63 107.50 106.63 107.50 0.0M
2021-09-13 106.25 106.53 106.25 106.53 0.0M
2021-09-10 105.63 106.46 105.42 105.42 0.0M
2021-09-09 105.60 105.60 104.75 105.60 0.0M
2021-09-08 106.68 106.68 105.91 105.91 0.0M
2021-09-07 110.00 110.00 109.26 109.26 0.0M
2021-09-01 110.16 110.16 110.16 110.16 0.0M
2021-08-31 104.20 104.20 103.50 103.50 0.0M
2021-08-30 108.50 108.50 108.50 108.50 0.0M
2021-08-27 105.13 105.13 104.75 104.75 0.0M
2021-08-26 107.30 107.30 107.30 107.30 0.0M
2021-08-23 114.75 116.38 114.75 115.00 0.0M
2021-08-20 114.38 115.79 114.15 114.50 0.0M
2021-08-17 118.50 118.50 118.50 118.50 0.0M
2021-08-05 117.45 117.45 117.45 117.45 0.0M
2021-08-02 117.57 117.57 117.57 117.57 0.0M
2021-07-28 118.24 118.24 118.24 118.24 0.0M
2021-07-21 120.27 120.27 120.27 120.27 0.0M
2021-07-20 120.13 120.17 120.13 120.17 0.0M
2021-07-16 116.48 116.48 116.37 116.37 0.0M
2021-07-15 115.88 115.88 115.52 115.52 0.0M
2021-07-12 123.25 123.25 123.25 123.25 0.0M
2021-07-08 122.40 122.40 122.40 122.40 0.0M
2021-07-07 120.92 120.92 120.92 120.92 0.0M
2021-07-06 121.58 121.58 121.58 121.58 0.0M
2021-07-01 127.35 127.35 127.35 127.35 0.0M
2021-06-30 129.80 129.80 129.80 129.80 0.0M
2021-06-29 129.25 131.05 129.25 131.05 0.0M
2021-06-28 130.25 130.25 130.25 130.25 0.0M
2021-06-25 127.50 127.50 127.50 127.50 0.0M
2021-06-24 127.13 127.13 127.13 127.13 0.0M
2021-06-22 126.50 126.50 126.50 126.50 0.0M
2021-06-21 125.50 126.25 125.50 126.25 0.0M
2021-06-18 124.75 126.50 124.25 126.50 0.0M
2021-06-10 120.05 120.05 120.05 120.05 0.0M
2021-06-09 120.80 120.80 120.80 120.80 0.0M
2021-06-08 125.00 125.00 125.00 125.00 0.0M
2021-06-01 125.85 125.85 125.85 125.85 0.0M
2021-05-28 127.25 127.25 125.50 125.57 0.0M
2021-05-21 125.05 126.30 124.50 126.30 0.0M
2021-05-14 127.47 127.47 127.47 127.47 0.0M
2021-05-12 124.75 124.75 123.25 123.25 0.0M
2021-05-06 128.59 129.22 128.30 129.22 0.0M
2021-05-05 130.05 130.05 130.05 130.05 0.0M
2021-04-28 125.88 125.88 125.88 125.88 0.0M
2021-04-23 119.05 120.60 119.05 120.60 0.0M
2021-04-21 119.84 121.08 119.84 121.08 0.0M
2021-04-20 117.65 117.65 117.65 117.65 0.0M
2021-04-19 118.36 118.36 118.36 118.36 0.0M
2021-04-16 120.07 120.07 120.07 120.07 0.0M
2021-04-15 121.73 122.13 121.73 122.13 0.0M
2021-04-14 120.78 123.24 120.78 123.24 0.0M
2021-04-13 118.69 118.69 118.69 118.69 0.0M
2021-04-12 119.63 119.63 119.63 119.63 0.0M
2021-04-09 116.92 117.27 116.92 117.27 0.0M
2021-04-07 119.63 119.63 119.63 119.63 0.0M
2021-04-06 119.00 119.00 119.00 119.00 0.0M
2021-04-01 118.93 118.93 118.93 118.93 0.0M
2021-03-30 117.75 117.75 117.75 117.75 0.0M
2021-03-26 120.13 120.38 119.30 119.30 0.0M
2021-03-25 120.00 120.00 120.00 120.00 0.0M
2021-03-23 118.88 118.88 118.88 118.88 0.0M
2021-03-22 120.39 120.39 120.39 120.39 0.0M
2021-03-18 116.69 116.69 116.69 116.69 0.0M
2021-03-17 116.45 116.45 116.25 116.25 0.0M
2021-03-16 113.50 113.50 113.50 113.50 0.0M
2021-03-15 110.51 110.51 110.51 110.51 0.0M
2021-03-12 106.86 106.86 106.86 106.86 0.0M
2021-03-08 106.40 106.40 106.40 106.40 0.0M
2021-03-05 106.10 106.10 106.10 106.10 0.0M
2021-02-23 120.33 120.33 120.33 120.33 0.0M
2021-02-22 119.00 120.50 119.00 120.50 0.0M
2021-02-19 124.35 124.35 124.35 124.35 0.0M
2021-02-18 122.09 123.42 122.09 123.42 0.0M
2021-02-17 122.23 122.23 122.23 122.23 0.0M
2021-02-16 122.00 125.00 122.00 125.00 0.0M
2021-02-11 119.25 119.50 119.25 119.50 0.0M
2021-02-09 118.00 118.00 116.50 116.50 0.0M
2021-02-08 118.25 118.25 118.25 118.25 0.0M
2021-02-05 114.94 114.94 114.94 114.94 0.0M
2021-02-01 117.02 117.02 116.37 116.37 0.0M
2021-01-29 110.76 110.76 110.76 110.76 0.0M
2021-01-26 114.79 114.79 113.35 113.35 0.0M
2021-01-25 111.85 111.85 111.85 111.85 0.0M
2021-01-21 112.25 113.51 112.25 113.51 0.0M
2021-01-20 113.62 114.08 113.62 114.08 0.0M
2021-01-19 108.41 108.41 108.41 108.41 0.0M
2021-01-14 108.07 108.07 108.07 108.07 0.0M
2021-01-12 105.51 105.51 105.51 105.51 0.0M
2021-01-11 103.77 106.49 103.77 105.27 0.0M
2021-01-08 109.34 109.34 108.83 108.96 0.0M
2021-01-06 107.64 107.64 106.45 106.45 0.0M
2021-01-04 106.34 106.34 106.20 106.20 0.0M