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
2023-12-20 66.87 66.87 66.87 66.87 0.0M
2023-12-06 64.23 65.02 64.23 65.02 0.0M
2023-12-01 62.46 62.46 62.46 62.46 0.0M
2023-11-27 61.13 61.13 61.13 61.13 0.0M
2023-11-24 61.08 61.08 61.08 61.08 0.0M
2023-11-20 61.62 61.62 61.62 61.62 0.0M
2023-11-17 60.75 60.75 60.75 60.75 0.0M
2023-11-13 56.61 58.49 56.61 58.49 0.0M
2023-11-03 57.00 57.00 57.00 57.00 0.0M
2023-11-02 54.01 57.29 54.01 57.29 0.0M
2023-10-31 53.78 53.78 53.78 53.78 0.0M
2023-10-30 54.70 54.70 54.47 54.47 0.0M
2023-10-27 53.35 55.20 53.35 53.35 0.0M
2023-10-26 54.60 54.60 53.90 53.90 0.0M
2023-10-25 52.59 53.25 52.59 53.25 0.0M
2023-10-24 56.05 56.05 56.05 56.05 0.0M
2023-10-23 54.10 54.98 54.10 54.84 0.0M
2023-10-20 54.36 54.36 54.36 54.36 0.0M
2023-10-19 54.57 54.96 54.34 54.49 0.0M
2023-10-18 54.06 54.96 54.06 54.96 0.0M
2023-10-17 54.62 56.00 54.59 55.25 0.0M
2023-10-16 54.05 55.87 54.05 55.87 0.0M
2023-10-13 53.29 54.37 53.29 53.87 0.0M
2023-10-12 55.55 55.55 55.55 55.55 0.0M
2023-10-11 58.77 58.77 56.00 56.00 0.0M
2023-10-10 57.59 57.59 57.59 57.59 0.0M
2023-10-09 57.08 57.08 57.08 57.08 0.0M
2023-10-06 55.50 56.20 55.50 55.87 0.0M
2023-10-04 54.88 54.88 54.52 54.52 0.0M
2023-10-03 54.75 55.66 54.75 55.66 0.0M
2023-10-02 56.82 56.82 56.82 56.82 0.0M
2023-09-28 56.54 56.74 56.54 56.74 0.0M
2023-09-26 58.25 58.25 58.25 58.25 0.0M
2023-09-25 57.33 57.89 57.33 57.89 0.0M
2023-09-20 58.47 59.92 58.47 59.65 0.0M
2023-09-19 59.41 59.41 59.41 59.41 0.0M
2023-09-18 57.77 57.77 57.77 57.77 0.0M
2023-09-15 57.75 57.75 57.75 57.75 0.0M
2023-09-14 55.64 59.38 55.64 57.52 0.0M
2023-09-13 56.86 56.86 56.36 56.38 0.0M
2023-09-12 57.48 57.48 57.28 57.28 0.0M
2023-09-11 57.71 59.00 56.42 56.42 0.0M
2023-09-08 57.18 57.18 55.69 57.05 0.0M
2023-09-07 54.89 57.00 54.89 55.50 0.1M
2023-09-06 58.59 58.68 57.39 58.13 0.0M
2023-09-01 59.00 59.00 59.00 59.00 0.0M
2023-08-31 60.99 60.99 60.99 60.99 0.0M
2023-08-29 60.28 60.28 60.28 60.28 0.0M
2023-08-28 59.75 59.75 59.75 59.75 0.0M
2023-08-22 57.84 57.84 57.84 57.84 0.0M
2023-08-16 62.29 62.29 62.29 62.29 0.0M
2023-08-10 62.45 62.45 61.70 61.70 0.0M
2023-08-08 62.94 62.94 62.94 62.94 0.0M
2023-08-07 62.77 62.77 62.77 62.77 0.0M
2023-08-04 65.07 65.07 65.07 65.07 0.0M
2023-08-01 63.89 63.89 63.89 63.89 0.0M
2023-07-31 62.58 62.58 62.58 62.58 0.0M
2023-07-21 66.39 66.39 66.39 66.39 0.0M
2023-07-20 67.24 67.24 62.45 65.66 0.0M
2023-07-18 65.00 65.00 64.80 64.80 0.0M
2023-07-14 75.46 75.46 75.46 75.46 0.0M
2023-07-13 75.95 75.95 75.95 75.95 0.0M
2023-07-10 70.26 70.26 70.26 70.26 0.0M
2023-07-05 72.03 72.03 72.03 72.03 0.0M
2023-06-29 70.49 70.49 70.49 70.49 0.0M
2023-06-20 72.00 72.00 72.00 72.00 0.0M
2023-06-16 72.04 72.04 72.04 72.04 0.0M
2023-06-14 71.00 71.00 71.00 71.00 0.0M
2023-06-13 71.09 71.09 71.09 71.09 0.0M
2023-06-12 71.19 71.19 71.19 71.19 0.0M
2023-06-09 71.04 71.14 71.04 71.14 0.0M
2023-06-02 70.81 70.81 70.06 70.06 0.0M
2023-06-01 70.39 70.39 70.39 70.39 0.0M
2023-05-31 69.85 69.85 69.85 69.85 0.0M
2023-05-24 68.98 68.98 68.98 68.98 0.0M
2023-05-23 69.81 70.31 69.81 70.24 0.0M
2023-05-22 70.83 70.83 70.47 70.47 0.0M
2023-05-19 71.57 71.57 71.43 71.43 0.0M
2023-05-15 71.96 71.96 71.96 71.96 0.0M
2023-05-03 70.11 70.11 70.11 70.11 0.0M
2023-04-25 72.80 72.80 72.80 72.80 0.0M
2023-04-17 73.85 73.85 73.85 73.85 0.0M
2023-04-05 71.70 71.70 71.70 71.70 0.0M
2023-04-03 72.03 72.03 72.03 72.03 0.0M
2023-03-31 71.17 71.17 71.17 71.17 0.0M
2023-03-30 72.26 72.26 72.26 72.26 0.0M
2023-03-28 70.35 71.40 70.35 71.40 0.0M
2023-03-27 71.51 71.51 71.51 71.51 0.0M
2023-03-24 69.97 69.97 69.97 69.97 0.0M
2023-03-16 68.96 68.97 68.96 68.97 0.0M
2023-03-14 70.99 70.99 70.99 70.99 0.0M
2023-03-13 70.28 70.28 70.28 70.28 0.0M
2023-03-10 70.90 70.90 70.90 70.90 0.0M
2023-03-08 71.24 71.67 71.17 71.20 0.0M
2023-03-07 71.99 71.99 71.99 71.99 0.0M
2023-03-03 72.75 72.75 72.75 72.75 0.0M
2023-03-01 73.81 73.81 73.81 73.81 0.0M
2023-02-28 73.03 73.03 73.03 73.03 0.0M
2023-02-27 71.73 71.82 71.73 71.82 0.0M
2023-02-24 71.15 71.15 71.15 71.15 0.0M
2023-02-21 72.79 72.79 72.79 72.79 0.0M
2023-02-17 73.68 73.68 73.68 73.68 0.0M
2023-02-15 70.99 70.99 70.13 70.13 0.0M
2023-02-14 71.00 71.00 71.00 71.00 0.0M
2023-02-13 77.53 78.57 77.53 78.57 0.0M
2023-02-10 76.98 77.20 76.98 77.20 0.0M
2023-02-09 77.79 77.79 77.61 77.61 0.0M
2023-02-08 78.43 78.43 78.43 78.43 0.0M
2023-02-03 80.04 80.04 79.79 79.79 0.0M
2023-02-01 78.97 78.97 78.97 78.97 0.0M
2023-01-31 79.97 79.97 79.46 79.58 0.0M
2023-01-30 80.51 80.51 80.20 80.38 0.0M
2023-01-27 80.84 81.20 80.80 81.20 0.0M
2023-01-26 80.85 81.31 80.80 81.00 0.0M
2023-01-24 80.80 81.00 80.54 81.00 0.0M
2023-01-23 82.55 82.55 82.55 82.55 0.0M
2023-01-20 82.14 82.14 82.14 82.14 0.0M
2023-01-18 82.90 82.90 81.53 81.53 0.0M
2023-01-17 80.98 80.98 80.98 80.98 0.0M
2023-01-13 79.48 79.48 79.48 79.48 0.0M
2023-01-10 79.69 80.37 79.69 80.37 0.0M
2023-01-09 79.90 80.48 79.90 80.04 0.0M
2023-01-05 77.50 77.50 77.50 77.50 0.0M
2023-01-03 74.44 74.44 74.44 74.44 0.0M