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
2022-12-29 74.85 74.85 74.55 74.60 0.0M
2022-12-27 74.89 74.89 74.89 74.89 0.0M
2022-12-22 73.42 75.18 73.42 74.63 0.0M
2022-12-20 74.17 74.64 74.17 74.64 0.0M
2022-12-19 75.14 75.31 74.54 75.31 0.0M
2022-12-15 76.03 76.03 75.69 75.69 0.0M
2022-12-14 77.19 77.19 77.19 77.19 0.0M
2022-12-13 77.69 77.69 77.69 77.69 0.0M
2022-12-09 76.11 76.31 76.11 76.31 0.0M
2022-12-07 75.89 75.89 75.89 75.89 0.0M
2022-12-06 75.25 75.25 75.25 75.25 0.0M
2022-11-29 76.45 76.45 76.45 76.45 0.0M
2022-11-25 77.18 77.18 76.63 76.63 0.0M
2022-11-23 75.93 75.93 75.64 75.64 0.0M
2022-11-22 74.98 74.98 74.98 74.98 0.0M
2022-11-18 75.04 75.13 75.04 75.13 0.0M
2022-11-17 73.57 73.77 73.57 73.77 0.0M
2022-11-16 74.39 74.39 73.79 73.79 0.0M
2022-11-15 75.99 76.33 75.58 76.06 0.0M
2022-11-14 74.19 74.19 73.94 73.94 0.0M
2022-11-11 76.42 76.42 76.15 76.15 0.0M
2022-11-09 72.88 72.88 72.22 72.22 0.0M
2022-11-08 73.20 73.52 73.20 73.52 0.0M
2022-11-07 72.92 73.03 72.74 73.01 0.0M
2022-11-04 73.23 73.23 73.03 73.03 0.0M
2022-11-03 70.78 70.78 70.78 70.78 0.0M
2022-11-02 72.27 72.27 72.27 72.27 0.0M
2022-11-01 73.28 73.28 73.28 73.28 0.0M
2022-10-31 71.93 72.14 71.93 72.14 0.0M
2022-10-27 72.18 72.18 71.91 71.91 0.0M
2022-10-25 69.50 69.50 69.50 69.50 0.0M
2022-10-24 67.60 67.60 67.60 67.60 0.0M
2022-10-21 67.96 67.96 67.96 67.96 0.0M
2022-10-18 67.57 67.92 67.37 67.40 0.0M
2022-10-17 66.30 66.30 65.65 65.65 0.0M
2022-10-14 65.12 65.12 64.65 64.65 0.0M
2022-10-13 66.04 66.04 65.63 65.63 0.0M
2022-10-12 63.94 63.94 63.94 63.94 0.0M
2022-10-11 65.14 65.40 64.37 64.37 0.0M
2022-10-10 64.95 64.95 64.70 64.70 0.0M
2022-10-06 67.54 67.95 67.54 67.80 0.0M
2022-10-05 67.60 68.19 67.35 68.19 0.0M
2022-10-04 67.43 67.43 67.43 67.43 0.0M
2022-10-03 67.31 67.31 65.13 65.13 0.0M
2022-09-30 64.73 64.73 64.73 64.73 0.0M
2022-09-29 65.36 65.36 65.36 65.36 0.0M
2022-09-28 64.33 65.46 64.33 65.46 0.0M
2022-09-27 62.95 62.95 62.95 62.95 0.0M
2022-09-26 64.84 64.84 63.66 63.66 0.0M
2022-09-23 64.32 64.32 62.74 64.22 0.0M
2022-09-21 68.00 68.00 68.00 68.00 0.0M
2022-09-20 68.79 68.79 68.79 68.79 0.0M
2022-09-19 69.71 70.24 69.71 70.24 0.0M
2022-09-16 69.85 70.67 69.85 70.67 0.0M
2022-09-13 72.30 72.30 71.67 71.67 0.0M
2022-09-12 74.38 74.38 74.38 74.38 0.0M
2022-09-09 74.35 74.35 74.35 74.35 0.0M
2022-09-08 71.76 71.97 71.76 71.97 0.0M
2022-09-07 70.48 70.95 70.48 70.75 0.0M
2022-09-06 69.66 69.66 69.66 69.66 0.0M
2022-09-02 73.31 73.69 73.31 73.69 0.0M
2022-09-01 73.80 73.80 72.28 72.28 0.0M
2022-08-31 72.87 72.87 72.87 72.87 0.0M
2022-08-30 72.33 72.33 72.33 72.33 0.0M
2022-08-29 73.22 73.22 73.22 73.22 0.0M
2022-08-26 76.03 76.03 75.06 75.06 0.0M
2022-08-24 74.54 74.54 74.54 74.54 0.0M
2022-08-23 74.42 75.34 74.42 75.06 0.0M
2022-08-22 70.06 70.06 69.00 69.00 0.0M
2022-08-18 71.15 71.15 71.15 71.15 0.0M
2022-08-16 71.80 71.80 71.80 71.80 0.0M
2022-08-12 72.69 73.44 72.69 73.44 0.0M
2022-08-11 74.86 74.86 74.86 74.86 0.0M
2022-08-10 74.50 74.50 74.50 74.50 0.0M
2022-08-09 75.03 75.03 75.03 75.03 0.0M
2022-08-08 76.94 76.94 76.94 76.94 0.0M
2022-08-05 76.46 77.00 76.46 77.00 0.0M
2022-08-03 75.36 75.65 75.36 75.65 0.0M
2022-08-01 74.38 74.79 74.32 74.32 0.0M
2022-07-29 72.95 73.30 72.95 73.30 0.0M
2022-07-28 71.99 71.99 71.99 71.99 0.0M
2022-07-27 72.23 72.23 72.23 72.23 0.0M
2022-07-26 70.66 70.66 70.66 70.66 0.0M
2022-07-25 71.02 71.20 70.91 70.91 0.0M
2022-07-21 71.77 71.77 71.77 71.77 0.0M
2022-07-20 70.70 70.70 70.70 70.70 0.0M
2022-07-19 68.05 68.05 68.05 68.05 0.0M
2022-07-18 67.48 67.65 67.48 67.65 0.0M
2022-07-15 65.13 65.44 65.13 65.44 0.0M
2022-07-14 63.04 64.47 63.04 63.91 0.0M
2022-07-13 64.01 64.01 64.01 64.01 0.0M
2022-07-12 63.57 63.57 63.28 63.57 0.0M
2022-07-11 63.47 63.52 63.08 63.08 0.0M
2022-07-06 62.04 62.04 62.04 62.04 0.0M
2022-07-05 60.77 60.82 60.77 60.82 0.0M
2022-06-30 61.02 61.54 60.68 61.48 0.0M
2022-06-29 61.68 61.68 61.68 61.68 0.0M
2022-06-28 63.00 63.20 63.00 63.20 0.0M
2022-06-27 63.32 63.32 63.10 63.10 0.0M
2022-06-24 60.25 60.25 60.16 60.16 0.0M
2022-06-22 60.02 60.22 59.94 60.22 0.0M
2022-06-21 59.16 59.16 59.11 59.11 0.0M
2022-06-16 60.13 60.13 60.13 60.13 0.0M
2022-06-15 61.16 61.16 61.16 61.16 0.0M
2022-06-14 63.15 63.31 63.00 63.00 0.0M
2022-06-13 64.87 65.31 63.97 65.30 0.0M
2022-06-10 66.35 66.35 66.08 66.08 0.0M
2022-06-09 70.00 70.00 69.59 69.83 0.0M
2022-06-08 73.88 73.88 73.66 73.66 0.0M
2022-06-07 73.75 73.75 73.71 73.75 0.0M
2022-06-06 75.00 75.32 74.38 75.32 0.0M
2022-06-03 74.78 74.87 74.39 74.87 0.0M
2022-06-02 77.65 78.35 77.65 77.70 0.0M
2022-06-01 78.38 78.38 76.97 77.44 0.0M
2022-05-31 78.65 78.65 78.44 78.62 0.0M
2022-05-27 78.65 78.65 78.65 78.65 0.0M
2022-05-26 78.40 78.97 78.40 78.97 0.0M
2022-05-25 75.85 76.04 75.71 75.92 0.0M
2022-05-24 76.51 76.51 76.51 76.51 0.0M
2022-05-23 77.64 77.64 77.64 77.64 0.0M
2022-05-20 74.87 74.87 74.77 74.77 0.0M
2022-05-19 75.29 75.75 75.29 75.53 0.0M
2022-05-18 74.55 74.55 74.55 74.55 0.0M
2022-05-16 74.77 75.95 74.77 75.95 0.0M
2022-05-13 74.51 74.51 74.51 74.51 0.0M
2022-05-12 72.07 72.07 71.57 71.57 0.0M
2022-05-11 74.42 74.42 73.65 73.65 0.0M
2022-05-10 73.00 73.00 72.70 72.70 0.0M
2022-05-09 74.49 74.49 73.31 73.31 0.0M
2022-05-06 75.30 75.30 74.74 75.15 0.0M
2022-05-05 77.90 77.90 76.41 76.41 0.0M
2022-05-04 77.88 79.79 77.88 79.79 0.0M
2022-05-03 77.91 78.40 77.91 78.40 0.0M
2022-05-02 76.57 76.80 76.26 76.80 0.0M
2022-04-29 77.65 77.65 76.99 76.99 0.0M
2022-04-28 74.53 74.53 74.24 74.45 0.1M
2022-04-27 73.74 74.21 73.60 73.80 0.0M
2022-04-26 75.24 75.24 75.24 75.24 0.0M
2022-04-25 74.03 74.03 74.03 74.03 0.0M
2022-04-22 75.65 75.65 75.16 75.51 0.0M
2022-04-19 74.73 74.73 74.73 74.73 0.0M
2022-04-18 74.54 74.54 73.48 73.48 0.0M
2022-04-13 74.76 74.76 74.76 74.76 0.0M
2022-04-11 75.41 75.41 75.41 75.41 0.0M
2022-04-07 77.72 77.72 77.72 77.72 0.0M
2022-04-01 77.50 77.50 76.99 76.99 0.0M
2022-03-31 77.26 77.26 76.77 76.77 0.0M
2022-03-30 77.82 77.82 77.82 77.82 0.0M
2022-03-23 75.22 75.22 75.22 75.22 0.0M
2022-03-22 74.43 74.43 74.43 74.43 0.0M
2022-03-21 73.99 73.99 73.99 73.99 0.0M
2022-03-15 72.75 72.75 72.30 72.30 0.0M
2022-03-10 73.76 73.76 73.76 73.76 0.0M
2022-03-09 73.86 73.86 73.86 73.86 0.0M
2022-03-08 72.86 72.86 72.86 72.86 0.0M
2022-03-07 73.26 73.26 73.26 73.26 0.0M
2022-03-04 73.32 74.15 73.32 74.15 0.0M
2022-03-03 73.71 74.50 73.71 74.50 0.0M
2022-03-02 73.98 74.15 73.98 74.15 0.0M
2022-03-01 74.10 74.10 73.35 73.82 0.0M
2022-02-28 72.63 75.12 72.63 75.12 0.0M
2022-02-25 73.00 73.87 73.00 73.76 0.0M
2022-02-24 71.53 71.53 71.53 71.53 0.0M
2022-02-23 75.25 76.27 75.25 76.27 0.0M
2022-02-22 74.88 74.88 74.25 74.25 0.0M
2022-02-18 74.58 75.65 74.58 74.60 0.0M
2022-02-16 74.99 74.99 74.80 74.80 0.0M
2022-02-15 73.00 73.20 73.00 73.20 0.0M
2022-02-14 73.20 73.20 73.19 73.19 0.0M
2022-02-11 76.13 76.13 75.04 75.04 0.0M
2022-02-10 77.25 77.44 77.25 77.44 0.0M
2022-02-08 73.00 74.60 73.00 74.60 0.0M
2022-02-07 71.47 73.50 71.47 73.45 0.0M
2022-02-03 73.79 73.79 73.04 73.04 0.0M
2022-02-02 73.93 74.38 73.93 74.38 0.0M
2022-02-01 75.67 75.88 75.67 75.88 0.0M
2022-01-31 75.90 75.90 75.36 75.50 0.0M
2022-01-28 86.34 86.34 86.34 86.34 0.0M
2022-01-27 89.35 89.35 88.93 88.93 0.0M
2022-01-25 91.61 91.61 91.61 91.61 0.0M
2022-01-24 93.20 93.20 92.53 92.53 0.0M
2022-01-21 94.94 95.01 94.82 95.01 0.0M
2022-01-20 97.11 97.11 97.11 97.11 0.0M
2022-01-19 97.26 97.26 97.26 97.26 0.0M
2022-01-18 96.35 96.35 95.12 95.12 0.0M
2022-01-14 98.27 98.27 98.27 98.27 0.0M
2022-01-13 99.72 99.72 99.72 99.72 0.0M
2022-01-11 98.26 98.26 98.26 98.26 0.0M
2022-01-10 96.26 96.26 95.84 95.84 0.0M
2022-01-06 92.45 92.45 92.45 92.45 0.0M
2022-01-03 90.71 91.95 90.71 91.95 0.0M