Ansell Ltd ADR (ANSLY) Historical Stock Data
63.17 ↑0.00 (0.00%)
As of Market Close on March 11th, 2024.
Historical Data
In the past 30 trading days, ANSLY is up 0.24% a day on average. There have been 28 days where Ansell Ltd ADR closed green and 2 days where ANSLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 62.58 | 63.17 | ↑$0.59 (0.94%) | 62.58 | 63.17 | 350 |
| 2024-03-08 | 62.85 | 62.85 | ↑$0.00 (0.00%) | 62.85 | 62.85 | 1 |
| 2024-03-07 | 60.90 | 62.85 | ↑$1.95 (3.20%) | 60.90 | 62.85 | 2.60K |
| 2024-02-20 | 63.11 | 63.11 | ↑$0.00 (0.00%) | 63.11 | 63.11 | 28 |
| 2024-02-16 | 63.11 | 63.11 | ↑$0.00 (0.00%) | 63.11 | 63.11 | 164 |
| 2024-02-13 | 62.85 | 62.85 | ↑$0.00 (0.00%) | 62.85 | 62.85 | 6 |
| 2024-02-12 | 62.85 | 62.85 | ↑$0.00 (0.00%) | 62.85 | 62.85 | 263 |
| 2024-02-08 | 64.07 | 64.07 | ↑$0.00 (0.00%) | 64.07 | 64.07 | 40 |
| 2024-02-07 | 63.77 | 64.07 | ↑$0.30 (0.47%) | 63.77 | 64.11 | 611 |
| 2024-02-06 | 64.00 | 64.00 | ↑$0.00 (0.00%) | 64.00 | 64.00 | 635 |
| 2024-02-05 | 63.57 | 62.82 | ↓$0.75 (-1.18%) | 62.82 | 63.57 | 686 |
| 2024-02-01 | 62.41 | 62.41 | ↑$0.00 (0.00%) | 62.41 | 62.41 | 57 |
| 2024-01-31 | 62.98 | 62.41 | ↓$0.57 (-0.91%) | 62.41 | 62.98 | 626 |
| 2024-01-30 | 64.55 | 64.55 | ↑$0.00 (0.00%) | 64.55 | 64.55 | 125 |
| 2024-01-29 | 64.63 | 64.63 | ↑$0.00 (0.00%) | 64.63 | 64.63 | 140 |
| 2024-01-16 | 61.53 | 61.53 | ↑$0.00 (0.00%) | 61.53 | 61.53 | 111 |
| 2023-12-21 | 66.87 | 66.87 | ↑$0.00 (0.00%) | 66.87 | 66.87 | 37 |
| 2023-12-20 | 66.87 | 66.87 | ↑$0.00 (0.00%) | 66.87 | 66.87 | 141 |
| 2023-12-07 | 65.02 | 65.02 | ↑$0.00 (0.00%) | 65.02 | 65.02 | 53 |
| 2023-12-06 | 64.23 | 65.02 | ↑$0.80 (1.24%) | 64.23 | 65.02 | 706 |
| 2023-12-04 | 62.46 | 62.46 | ↑$0.00 (0.00%) | 62.46 | 62.46 | 80 |
| 2023-12-01 | 62.46 | 62.46 | ↑$0.00 (0.00%) | 62.46 | 62.46 | 203 |
| 2023-11-28 | 61.13 | 61.13 | ↑$0.00 (0.00%) | 61.13 | 61.13 | 87 |
| 2023-11-27 | 61.13 | 61.13 | ↑$0.00 (0.00%) | 61.13 | 61.13 | 215 |
| 2023-11-24 | 61.08 | 61.08 | ↑$0.00 (0.00%) | 61.08 | 61.08 | 197 |
| 2023-11-21 | 61.62 | 61.62 | ↑$0.00 (0.00%) | 61.62 | 61.62 | 36 |
| 2023-11-20 | 61.62 | 61.62 | ↑$0.00 (0.00%) | 61.62 | 61.62 | 351 |
| 2023-11-17 | 60.75 | 60.75 | ↑$0.00 (0.00%) | 60.75 | 60.75 | 427 |
| 2023-11-14 | 58.49 | 58.49 | ↑$0.00 (0.00%) | 58.49 | 58.49 | 150 |
| 2023-11-13 | 56.61 | 58.49 | ↑$1.88 (3.32%) | 56.61 | 58.49 | 875 |
Create an account or log in to view more rows.
$ANSLY one of the poorest performed stocks for a big name.
$ANSLY lol who sold
$ANSLY shorters eat my shit
$ANSLY Short again!! 😀 😀
$ANSLY gap it slap it ask it !
$ANSLY rubbish
$ANSLY Take it Bears !
$ANSLY last chance to load imo
$ANSLY Not another do nothing day
$ANSLY i am trading for a better future!