Dark

ANSLY
ANSELL LTD S/ADR
stock OTC

Inactive

Mar 11, 2024

63.17USD+0.509%(+0.32)350

Pre-market

0.00USD-100.000%(-62.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-11	62.5800	63.1700	62.5800	63.1700	+0.509%	350	0.000%
2024-03-07	60.9000	62.8500	60.9000	62.8500	-0.404%	2,597	+0.509%
2024-02-16	63.1050	63.1050	63.1050	63.1050	+0.414%	225	+0.103%
2024-02-12	62.8450	62.8450	62.8450	62.8450	-1.912%	263	+0.517%
2024-02-07	63.7700	64.1100	63.7700	64.0700	+0.109%	611	-1.405%
2024-02-06	64.0000	64.0000	64.0000	64.0000	+1.878%	635	-1.297%
2024-02-05	63.5700	63.5700	62.8200	62.8200	+0.657%	686	+0.557%
2024-01-31	62.9800	62.9800	62.4100	62.4100	-3.315%	626	+1.218%
2024-01-30	64.5500	64.5500	64.5500	64.5500	-0.124%	125	-2.138%
2024-01-29	64.6300	64.6300	64.6300	64.6300	+5.038%	140	-2.259%
2024-01-16	61.5300	61.5300	61.5300	61.5300	-7.979%	111	+2.665%
2023-12-20	66.8650	66.8650	66.8650	66.8650	+2.838%	141	-5.526%
2023-12-06	64.2250	65.0200	64.2250	65.0200	+4.099%	706	-2.845%
2023-12-01	62.4600	62.4600	62.4600	62.4600	+2.176%	203	+1.137%
2023-11-27	61.1300	61.1300	61.1300	61.1300	+0.082%	215	+3.337%
2023-11-24	61.0800	61.0800	61.0800	61.0800	-0.876%	197	+3.422%
2023-11-20	61.6200	61.6200	61.6200	61.6200	+1.432%	378	+2.515%
2023-11-17	60.7500	60.7500	60.7500	60.7500	+3.864%	427	+3.984%
2023-11-13	56.6100	58.4900	56.6100	58.4900	+2.614%	875	+8.001%
2023-11-03	57.0000	57.0000	57.0000	57.0000	-0.501%	579	+10.825%
2023-11-02	54.0100	57.2870	54.0100	57.2870	+6.531%	457	+10.269%
2023-10-31	53.7750	53.7750	53.7750	53.7750	-1.276%	601	+17.471%
2023-10-30	54.7000	54.7000	54.4700	54.4700	+2.107%	395	+15.972%
2023-10-27	53.3468	55.2000	53.3460	53.3460	-1.028%	1,599	+18.416%
2023-10-26	54.6000	54.6000	53.9000	53.9000	+1.221%	1,392	+17.199%
2023-10-25	52.5900	53.2500	52.5900	53.2500	-4.996%	1,445	+18.629%
2023-10-24	56.0500	56.0500	56.0500	56.0500	+2.216%	635	+12.703%
2023-10-23	54.1000	54.9800	54.1000	54.8350	+0.866%	2,988	+15.200%
2023-10-20	54.3640	54.3640	54.3640	54.3640	-0.231%	695	+16.198%
2023-10-19	54.5700	54.9600	54.3400	54.4900	-0.855%	1,026	+15.930%
2023-10-18	54.0595	54.9600	54.0595	54.9600	-0.525%	1,220	+14.938%
2023-10-17	54.6225	56.0000	54.5900	55.2500	-1.110%	2,088	+14.335%
2023-10-16	54.0500	55.8700	54.0500	55.8700	+3.713%	944	+13.066%
2023-10-13	53.2900	54.3700	53.2900	53.8700	-3.016%	1,581	+17.264%
2023-10-12	55.5450	55.5450	55.5450	55.5450	-0.804%	954	+13.728%
2023-10-11	58.7699	58.7699	55.9950	55.9950	-2.770%	2,130	+12.814%
2023-10-10	57.5900	57.5900	57.5900	57.5900	+0.893%	678	+9.689%
2023-10-09	57.0800	57.0800	57.0800	57.0800	+2.166%	482	+10.669%
2023-10-06	55.5000	56.2000	55.5000	55.8700	+2.486%	731	+13.066%
2023-10-04	54.8800	54.8800	54.5150	54.5150	-2.057%	1,616	+15.876%
2023-10-03	54.7450	55.6600	54.7450	55.6600	-2.042%	9,027	+13.493%
2023-10-02	56.8200	56.8200	56.8200	56.8200	+0.150%	380	+11.176%
2023-09-28	56.5400	56.7350	56.5400	56.7350	-2.601%	691	+11.342%
2023-09-26	58.2500	58.2500	58.2500	58.2500	+0.626%	933	+8.446%
2023-09-25	57.3300	57.8875	57.3300	57.8875	-2.955%	625	+9.125%
2023-09-20	58.4700	59.9200	58.4700	59.6500	+0.404%	1,474	+5.901%
2023-09-19	59.4100	59.4100	59.4100	59.4100	+2.839%	953	+6.329%
2023-09-18	57.7700	57.7700	57.7700	57.7700	+0.035%	443	+9.347%
2023-09-15	57.7500	57.7500	57.7500	57.7500	+0.400%	508	+9.385%
2023-09-14	55.6400	59.3800	55.6400	57.5200	+2.067%	1,394	+9.823%
2023-09-13	56.8608	56.8608	56.3550	56.3550	-1.953%	13,546	+12.093%
2023-09-12	57.4778	57.4778	57.4778	57.4778	+1.875%	12,000	+9.903%
2023-09-11	57.7100	59.0000	56.4200	56.4200	+0.193%	13,615	+11.964%
2023-09-08	57.1800	57.1800	55.6900	56.3115	+1.462%	40,569	+12.180%
2023-09-07	54.8900	56.9968	54.8900	55.5000	-4.524%	149,134	+13.820%
2023-09-06	58.5850	58.6780	57.3900	58.1300	-1.466%	3,757	+8.670%
2023-09-01	58.9950	58.9950	58.9950	58.9950	-3.263%	191	+7.077%
2023-08-31	60.9850	60.9850	60.9850	60.9850	+1.178%	317	+3.583%
2023-08-29	60.2750	60.2750	60.2750	60.2750	+0.879%	285	+4.803%
2023-08-28	59.7500	59.7500	59.7500	59.7500	+3.308%	302	+5.724%
2023-08-22	57.8365	57.8365	57.8365	57.8365	-7.142%	437	+9.222%
2023-08-16	62.2850	62.2850	62.2850	62.2850	+0.948%	251	+1.421%
2023-08-10	62.4500	62.4500	61.7000	61.7000	-1.970%	478	+2.382%
2023-08-08	62.9400	62.9400	62.9400	62.9400	+0.279%	915	+0.365%
2023-08-07	62.7650	62.7650	62.7650	62.7650	-3.542%	333	+0.645%
2023-08-04	65.0700	65.0700	65.0700	65.0700	+1.847%	483	-2.920%
2023-08-01	63.8900	63.8900	63.8900	63.8900	+2.093%	2,437	-1.127%
2023-07-31	62.5800	62.5800	62.5800	62.5800	-5.739%	1,361	+0.943%
2023-07-21	66.3900	66.3900	66.3900	66.3900	+1.112%	1,034	-4.850%
2023-07-20	67.2400	67.2400	62.4500	65.6600	+1.332%	1,449	-3.792%
2023-07-18	65.0000	65.0000	64.7967	64.7967	-14.131%	572	-2.510%
2023-07-14	75.4600	75.4600	75.4600	75.4600	-0.645%	551	-16.287%
2023-07-13	75.9500	75.9500	75.9500	75.9500	+8.106%	251	-16.827%
2023-07-10	70.2550	70.2550	70.2550	70.2550	-2.464%	161	-10.085%
2023-07-05	72.0300	72.0300	72.0300	72.0300	+2.182%	404	-12.300%
2023-06-29	70.4920	70.4920	70.4920	70.4920	-2.094%	441	-10.387%
2023-06-20	72.0000	72.0000	72.0000	72.0000	-0.056%	347	-12.264%
2023-06-16	72.0400	72.0400	72.0400	72.0400	+1.465%	371	-12.313%
2023-06-14	71.0000	71.0000	71.0000	71.0000	-0.127%	261	-11.028%
2023-06-13	71.0900	71.0900	71.0900	71.0900	-0.140%	677	-11.141%
2023-06-12	71.1900	71.1900	71.1900	71.1900	+0.077%	246	-11.266%
2023-06-09	71.0350	71.1350	71.0350	71.1350	+1.534%	416	-11.197%
2023-06-02	70.8050	70.8050	70.0600	70.0600	-0.469%	2,808	-9.834%
2023-06-01	70.3900	70.3900	70.3900	70.3900	+0.773%	412	-10.257%
2023-05-31	69.8500	69.8500	69.8500	69.8500	+1.261%	734	-9.563%
2023-05-24	68.9800	68.9800	68.9800	68.9800	-1.794%	291	-8.423%
2023-05-23	69.8100	70.3100	69.8100	70.2400	-0.326%	1,353	-10.065%
2023-05-22	70.8300	70.8300	70.4700	70.4700	-1.344%	716	-10.359%
2023-05-19	71.5700	71.5700	71.4300	71.4300	-0.730%	1,662	-11.564%
2023-05-15	71.9550	71.9550	71.9550	71.9550	+2.631%	921	-12.209%
2023-05-03	70.1102	70.1102	70.1102	70.1102	-3.695%	318	-9.899%
2023-04-25	72.8000	72.8000	72.8000	72.8000	-1.422%	693	-13.228%
2023-04-17	73.8500	73.8500	73.8500	73.8500	+2.999%	775	-14.462%
2023-04-05	71.7000	71.7000	71.7000	71.7000	-0.458%	262	-11.897%
2023-04-03	72.0300	72.0300	72.0300	72.0300	+1.208%	1,177	-12.300%
2023-03-31	71.1700	71.1700	71.1700	71.1700	-1.508%	642	-11.241%
2023-03-30	72.2600	72.2600	72.2600	72.2600	+1.204%	453	-12.580%
2023-03-28	70.3500	71.4000	70.3500	71.4000	-0.154%	453	-11.527%
2023-03-27	71.5100	71.5100	71.5100	71.5100	+2.201%	287	-11.663%
2023-03-24	69.9700	69.9700	69.9700	69.9700	+1.457%	253	-9.718%
2023-03-16	68.9550	68.9650	68.9550	68.9650	-2.846%	2,533	-8.403%
2023-03-14	70.9850	70.9850	70.9850	70.9850	+1.003%	225	-11.009%
2023-03-13	70.2800	70.2800	70.2800	70.2800	-0.874%	386	-10.117%
2023-03-10	70.9000	70.9000	70.9000	70.9000	-0.421%	247	-10.903%
2023-03-08	71.2350	71.6700	71.1700	71.2000	-1.097%	3,831	-11.278%
2023-03-07	71.9895	71.9895	71.9895	71.9895	-1.039%	219	-12.251%
2023-03-03	72.7450	72.7450	72.7450	72.7450	-1.443%	214	-13.162%
2023-03-01	73.8100	73.8100	73.8100	73.8100	+1.068%	3,121	-14.415%
2023-02-28	73.0300	73.0300	73.0300	73.0300	+1.681%	307	-13.501%
2023-02-27	71.7330	71.8225	71.7330	71.8225	+0.945%	398	-12.047%
2023-02-24	71.1500	71.1500	71.1500	71.1500	-2.247%	1,097	-11.216%
2023-02-21	72.7855	72.7855	72.7855	72.7855	-1.207%	558	-13.211%
2023-02-17	73.6750	73.6750	73.6750	73.6750	+5.055%	354	-14.259%
2023-02-15	70.9850	70.9850	70.1300	70.1300	-1.225%	11,716	-9.924%
2023-02-14	71.0000	71.0000	71.0000	71.0000	-9.629%	415	-11.028%
2023-02-13	77.5300	78.5650	77.5300	78.5650	+1.775%	2,426	-19.595%
2023-02-10	76.9800	77.1950	76.9800	77.1950	-0.535%	415	-18.168%
2023-02-09	77.7850	77.7850	77.6100	77.6100	-1.039%	683	-18.606%
2023-02-08	78.4250	78.4250	78.4250	78.4250	-1.713%	300	-19.452%
2023-02-03	80.0400	80.0400	79.7920	79.7920	+1.041%	602	-20.832%
2023-02-01	78.9700	78.9700	78.9700	78.9700	-0.767%	415	-20.008%
2023-01-31	79.9700	79.9700	79.4600	79.5800	-0.998%	1,855	-20.621%
2023-01-30	80.5100	80.5100	80.2000	80.3820	-1.007%	947	-21.413%
2023-01-27	80.8400	81.2000	80.8000	81.2000	+0.247%	1,598	-22.204%
2023-01-26	80.8500	81.3120	80.8000	81.0000	+0.006%	25,603	-22.012%
2023-01-24	80.8000	80.9950	80.5400	80.9950	-1.878%	621	-22.008%
2023-01-23	82.5450	82.5450	82.5450	82.5450	+0.499%	407	-23.472%
2023-01-20	82.1350	82.1350	82.1350	82.1350	+0.742%	217	-23.090%
2023-01-18	82.9000	82.9000	81.5300	81.5300	+0.679%	1,639	-22.519%
2023-01-17	80.9800	80.9800	80.9800	80.9800	+1.887%	719	-21.993%
2023-01-13	79.4800	79.4800	79.4800	79.4800	-1.101%	946	-20.521%
2023-01-10	79.6901	80.3650	79.6901	80.3650	+0.406%	505	-21.396%
2023-01-09	79.8950	80.4800	79.8950	80.0400	+3.277%	1,577	-21.077%
2023-01-05	77.5000	77.5000	77.5000	77.5000	+4.111%	5,344	-18.490%
2023-01-03	74.4400	74.4400	74.4400	74.4400	-0.214%	348	-15.140%
2022-12-29	74.8500	74.8500	74.5500	74.6000	-0.387%	987	-15.322%
2022-12-27	74.8900	74.8900	74.8900	74.8900	+0.348%	551	-15.650%
2022-12-22	73.4200	75.1800	73.4200	74.6300	-0.013%	1,256	-15.356%
2022-12-20	74.1700	74.6400	74.1700	74.6400	-0.890%	491	-15.367%
2022-12-19	75.1400	75.3105	74.5400	75.3105	-0.495%	1,004	-16.121%
2022-12-15	76.0300	76.0300	75.6850	75.6850	-1.943%	932	-16.536%
2022-12-14	77.1850	77.1850	77.1850	77.1850	-0.644%	274	-18.158%
2022-12-13	77.6850	77.6850	77.6850	77.6850	+1.802%	538	-18.684%
2022-12-09	76.1100	76.3100	76.1100	76.3100	-0.177%	1,115	-17.219%
2022-11-29	76.4450	76.4450	76.4450	76.4450	-0.241%	466	-17.365%
2022-11-25	77.1750	77.1750	76.6300	76.6300	+1.309%	894	-17.565%
2022-11-23	75.9300	75.9300	75.6400	75.6400	+0.887%	4,081	-16.486%
2022-11-22	74.9750	74.9750	74.9750	74.9750	-0.200%	314	-15.745%
2022-11-18	75.0400	75.1250	75.0400	75.1250	+1.837%	504	-15.913%
2022-11-17	73.5650	73.7700	73.5650	73.7700	-0.027%	1,805	-14.369%
2022-11-16	74.3900	74.3900	73.7900	73.7900	-2.984%	884	-14.392%
2022-11-15	75.9900	76.3300	75.5800	76.0600	+2.867%	1,983	-16.947%
2022-11-14	74.1900	74.1900	73.9400	73.9400	-2.902%	1,135	-14.566%
2022-11-11	76.4200	76.4200	76.1500	76.1500	+5.442%	1,188	-17.045%
2022-11-09	72.8800	72.8800	72.2200	72.2200	-1.768%	1,091	-12.531%
2022-11-08	73.2000	73.5200	73.2000	73.5200	+0.699%	452	-14.078%
2022-11-07	72.9200	73.0250	72.7350	73.0100	-0.300%	1,661	-13.478%
2022-11-04	73.2300	73.2300	73.2300	73.2300	+3.469%	214	-13.738%
2022-11-03	70.7750	70.7750	70.7750	70.7750	-2.069%	270	-10.745%
2022-11-02	72.2700	72.2700	72.2700	72.2700	-1.378%	1,969	-12.592%
2022-11-01	73.2800	73.2800	73.2800	73.2800	+1.580%	524	-13.796%
2022-10-31	71.9300	72.1400	71.9300	72.1400	+0.320%	7,377	-12.434%
2022-10-27	72.1750	72.1750	71.9100	71.9100	+3.475%	631	-12.154%
2022-10-25	69.4950	69.4950	69.4950	69.4950	+2.803%	572	-9.101%
2022-10-24	67.6000	67.6000	67.6000	67.6000	-0.530%	376	-6.553%
2022-10-21	67.9600	67.9600	67.9600	67.9600	+0.831%	322	-7.048%
2022-10-18	67.5700	67.9200	67.3700	67.4000	+2.666%	844	-6.276%
2022-10-17	66.2950	66.2950	65.6500	65.6500	+1.547%	1,337	-3.778%
2022-10-14	65.1200	65.1200	64.6500	64.6500	-1.493%	1,604	-2.289%
2022-10-13	66.0400	66.0400	65.6300	65.6300	+2.643%	1,023	-3.748%
2022-10-12	63.9400	63.9400	63.9400	63.9400	-1.842%	506	-1.204%
2022-10-11	65.1400	65.1400	65.1400	65.1400	+0.286%	663	-3.024%
2022-10-10	64.9540	64.9540	64.9540	64.9540	-4.198%	155	-2.747%
2022-10-06	67.5400	67.9450	67.5400	67.8000	-0.572%	984	-6.829%
2022-10-05	67.5950	68.1900	67.3500	68.1900	+1.127%	709	-7.362%
2022-10-04	67.4300	67.4300	67.4300	67.4300	+3.531%	316	-6.318%
2022-10-03	67.3100	67.3100	65.1300	65.1300	+0.618%	1,623	-3.009%
2022-09-30	64.7300	64.7300	64.7300	64.7300	-0.964%	644	-2.410%
2022-09-29	65.3600	65.3600	65.3600	65.3600	-0.153%	3,526	-3.351%
2022-09-28	64.3300	65.4600	64.3300	65.4600	+3.987%	3,499	-3.498%
2022-09-27	62.9500	62.9500	62.9500	62.9500	-1.115%	879	+0.349%
2022-09-26	64.8400	64.8400	63.6600	63.6600	-0.872%	592	-0.770%
2022-09-23	64.3200	64.3200	62.7400	64.2200	-5.559%	3,004	-1.635%
2022-09-21	68.0000	68.0000	68.0000	68.0000	-1.141%	563	-7.103%
2022-09-20	68.7850	68.7850	68.7850	68.7850	-2.071%	504	-8.163%
2022-09-19	69.7100	70.2400	69.7100	70.2400	-0.608%	1,871	-10.065%
2022-09-16	69.8500	70.6700	69.8500	70.6700	-1.395%	634	-10.613%
2022-09-13	72.3000	72.3000	71.6700	71.6700	-3.637%	571	-11.860%
2022-09-12	74.3750	74.3750	74.3750	74.3750	+0.034%	432	-15.066%
2022-09-09	74.3500	74.3500	74.3500	74.3500	+3.307%	322	-15.037%
2022-09-08	71.7550	71.9700	71.7550	71.9700	+1.724%	588	-12.227%
2022-09-07	70.4800	70.9450	70.4800	70.7500	+1.572%	2,688	-10.714%
2022-09-06	69.6550	69.6550	69.6550	69.6550	-5.469%	399	-9.310%
2022-09-02	73.3100	73.6850	73.3100	73.6850	+1.944%	647	-14.270%
2022-09-01	73.8000	73.8000	72.2800	72.2800	-0.810%	684	-12.604%
2022-08-31	72.8700	72.8700	72.8700	72.8700	+0.747%	370	-13.311%
2022-08-30	72.3300	72.3300	72.3300	72.3300	-1.209%	366	-12.664%
2022-08-29	73.2150	73.2150	73.2150	73.2150	-2.458%	357	-13.720%
2022-08-26	76.0300	76.0300	75.0600	75.0600	+0.698%	811	-15.841%
2022-08-24	74.5400	74.5400	74.5400	74.5400	-0.693%	436	-15.254%
2022-08-23	74.4200	75.3400	74.4200	75.0600	+8.783%	3,542	-15.841%
2022-08-22	70.0600	70.0600	69.0000	69.0000	-3.022%	897	-8.449%
2022-08-18	71.1500	71.1500	71.1500	71.1500	-0.898%	467	-11.216%
2022-08-16	71.7950	71.7950	71.7950	71.7950	-2.233%	440	-12.013%
2022-08-12	72.6900	73.4350	72.6900	73.4350	-1.904%	8,521	-13.978%
2022-08-11	74.8600	74.8600	74.8600	74.8600	+0.483%	449	-15.616%
2022-08-10	74.5000	74.5000	74.5000	74.5000	-0.706%	326	-15.208%
2022-08-09	75.0300	75.0300	75.0300	75.0300	-2.476%	618	-15.807%
2022-08-08	76.9350	76.9350	76.9350	76.9350	-0.084%	409	-17.892%
2022-08-05	76.4600	77.0000	76.4600	77.0000	+1.785%	1,800	-17.961%
2022-08-03	75.3600	75.6500	75.3600	75.6500	+1.796%	2,290	-16.497%
2022-08-01	74.3800	74.7900	74.3150	74.3150	+1.385%	3,935	-14.997%
2022-07-29	72.9500	73.3000	72.9500	73.3000	+1.820%	578	-13.820%
2022-07-28	71.9900	71.9900	71.9900	71.9900	-0.332%	376	-12.252%
2022-07-27	72.2300	72.2300	72.2300	72.2300	+2.220%	486	-12.543%
2022-07-26	70.6610	70.6610	70.6610	70.6610	-0.351%	492	-10.601%
2022-07-25	71.0200	71.2000	70.9100	70.9100	-1.198%	1,590	-10.915%
2022-07-21	71.7700	71.7700	71.7700	71.7700	+1.521%	1,242	-11.983%
2022-07-20	70.6950	70.6950	70.6950	70.6950	+3.887%	401	-10.644%
2022-07-19	68.0500	68.0500	68.0500	68.0500	+0.591%	549	-7.171%
2022-07-18	67.4750	67.6500	67.4750	67.6500	+3.385%	568	-6.622%
2022-07-15	65.1250	65.4350	65.1250	65.4350	+2.386%	2,065	-3.461%
2022-07-14	63.0400	64.4700	63.0400	63.9100	-0.156%	1,129	-1.158%
2022-07-13	64.0100	64.0100	64.0100	64.0100	+0.700%	714	-1.312%
2022-07-12	63.5650	63.5650	63.2800	63.5650	+0.769%	1,453	-0.621%
2022-07-11	63.4650	63.5200	63.0800	63.0800	+1.676%	3,584	+0.143%
2022-07-06	62.0400	62.0400	62.0400	62.0400	+2.006%	579	+1.821%
2022-07-05	60.7700	60.8200	60.7700	60.8200	-1.065%	840	+3.864%
2022-06-30	61.0200	61.5400	60.6800	61.4750	-0.324%	3,893	+2.757%
2022-06-29	61.6750	61.6750	61.6750	61.6750	-2.405%	535	+2.424%
2022-06-28	63.0010	63.1950	63.0010	63.1950	+0.146%	1,003	-0.040%
2022-06-27	63.3200	63.3200	63.1030	63.1030	+4.892%	1,201	+0.106%
2022-06-24	60.2500	60.2500	60.1600	60.1600	-0.100%	1,161	+5.003%
2022-06-22	60.0200	60.2200	59.9350	60.2200	+1.878%	1,850	+4.899%
2022-06-21	59.1600	59.1600	59.1100	59.1100	-1.701%	843	+6.869%
2022-06-16	60.1330	60.1330	60.1330	60.1330	-1.679%	1,453	+5.050%
2022-06-15	61.1600	61.1600	61.1600	61.1600	-2.921%	656	+3.286%
2022-06-14	63.1500	63.3050	63.0000	63.0000	-3.522%	3,384	+0.270%
2022-06-13	64.8650	65.3100	63.9700	65.3000	-1.173%	2,052	-3.262%
2022-06-10	66.3500	66.3500	66.0750	66.0750	-5.377%	1,249	-4.397%
2022-06-09	70.0000	70.0000	69.5850	69.8300	-5.205%	4,708	-9.537%
2022-06-08	73.8750	73.8750	73.6640	73.6640	-0.117%	606	-14.246%
2022-06-07	73.7500	73.7500	73.7100	73.7500	-2.084%	3,978	-14.346%
2022-06-06	75.0000	75.3200	74.3800	75.3200	+0.601%	1,358	-16.131%
2022-06-03	74.7800	74.8700	74.3900	74.8700	-3.642%	1,448	-15.627%
2022-06-02	77.6500	78.3500	77.6500	77.7000	-0.103%	1,916	-18.700%
2022-06-01	78.3760	78.3760	76.9700	77.7799	-1.106%	4,143	-18.784%
2022-05-31	78.6500	78.6500	78.6500	78.6500	-0.001%	180	-19.682%
2022-05-27	78.6500	78.6510	78.6500	78.6510	-0.404%	1,519	-19.683%
2022-05-26	78.4000	78.9700	78.4000	78.9700	+4.113%	51,579	-20.008%
2022-05-25	75.8500	76.1490	75.7100	75.8500	-0.856%	20,874	-16.717%
2022-05-24	76.5050	76.5050	76.5050	76.5050	-1.462%	465	-17.430%
2022-05-23	77.6400	77.6400	77.6400	77.6400	+3.838%	592	-18.637%
2022-05-20	74.8650	74.8650	74.7700	74.7700	-1.000%	585	-15.514%
2022-05-19	75.2850	75.7490	75.2850	75.5250	+1.313%	1,006	-16.359%
2022-05-18	74.5460	74.5460	74.5460	74.5460	-1.849%	573	-15.260%
2022-05-16	74.7700	75.9500	74.7700	75.9500	+1.933%	720	-16.827%
2022-05-13	74.5100	74.5100	74.5100	74.5100	+4.152%	745	-15.219%
2022-05-12	72.0700	72.0700	71.5400	71.5400	-2.865%	1,233	-11.700%
2022-05-11	74.4150	74.4150	73.6500	73.6500	+1.307%	2,733	-14.229%
2022-05-10	72.9950	72.9950	72.7000	72.7000	-0.832%	820	-13.109%
2022-05-09	74.4900	74.4900	72.7000	73.3100	-2.448%	9,891	-13.832%
2022-05-06	75.3000	75.3000	74.7420	75.1500	-1.649%	39,036	-15.941%
2022-05-05	77.9000	77.9000	76.4100	76.4100	-4.236%	620	-17.328%
2022-05-04	77.8800	79.7900	77.8800	79.7900	+1.773%	1,422	-20.830%
2022-05-03	77.9100	78.4000	77.9100	78.4000	+2.083%	1,495	-19.426%
2022-05-02	76.5700	76.8000	76.2600	76.8000	-0.247%	1,483	-17.747%
2022-04-29	77.6500	77.6500	76.9900	76.9900	+3.412%	32,411	-17.950%
2022-04-28	74.5300	74.5300	74.2359	74.4500	+0.888%	61,025	-15.151%
2022-04-27	73.7350	74.2100	73.5950	73.7950	-1.914%	5,673	-14.398%
2022-04-26	75.2350	75.2350	75.2350	75.2350	+1.628%	1,209	-16.036%
2022-04-25	74.0300	74.0300	74.0300	74.0300	-1.960%	321	-14.670%
2022-04-22	75.6500	75.6500	75.1600	75.5100	+1.048%	7,264	-16.342%
2022-04-19	74.7270	74.7270	74.7270	74.7270	+1.697%	152	-15.466%
2022-04-18	74.5400	74.5400	73.4800	73.4800	-1.712%	434	-14.031%
2022-04-13	74.7600	74.7600	74.7600	74.7600	-0.862%	210	-15.503%
2022-04-11	75.4100	75.4100	75.4100	75.4100	-2.966%	284	-16.231%
2022-04-07	77.7150	77.7150	77.7150	77.7150	+0.948%	602	-18.716%
2022-04-01	77.5000	77.5000	76.9850	76.9850	+0.280%	654	-17.945%
2022-03-31	77.2600	77.2600	76.7700	76.7700	-1.343%	516	-17.715%
2022-03-30	77.8150	77.8150	77.8150	77.8150	+3.450%	296	-18.820%
2022-03-23	75.2200	75.2200	75.2200	75.2200	+1.061%	336	-16.020%
2022-03-22	74.4300	74.4300	74.4300	74.4300	+0.595%	2,588	-15.128%
2022-03-21	73.9900	73.9900	73.9900	73.9900	+2.337%	415	-14.624%
2022-03-15	72.7500	72.7500	72.3000	72.3000	-1.979%	501	-12.628%
2022-03-10	73.7600	73.7600	73.7600	73.7600	-0.135%	422	-14.357%
2022-03-09	73.8600	73.8600	73.8600	73.8600	+1.379%	1,685	-14.473%
2022-03-08	72.8550	72.8550	72.8550	72.8550	-0.553%	483	-13.294%
2022-03-07	73.2600	73.2600	73.2600	73.2600	-1.200%	610	-13.773%
2022-03-04	73.3150	74.1500	73.3150	74.1500	-0.470%	1,387	-14.808%
2022-03-03	73.7100	74.5000	73.7100	74.5000	+0.472%	3,131	-15.208%
2022-03-02	73.9750	74.1500	73.9750	74.1500	+0.446%	1,740	-14.808%
2022-03-01	74.0950	74.0950	73.3500	73.8210	-1.729%	1,013	-14.428%
2022-02-28	72.6300	75.1200	72.6300	75.1200	+1.844%	2,044	-15.908%
2022-02-25	73.0000	73.8700	73.0000	73.7600	+3.118%	1,912	-14.357%
2022-02-24	71.5300	71.5300	71.5300	71.5300	-6.215%	569	-11.687%
2022-02-23	75.2500	76.2700	75.2500	76.2700	+2.721%	3,255	-17.176%
2022-02-22	74.8750	74.8750	74.2500	74.2500	-0.469%	1,303	-14.923%
2022-02-18	74.5800	75.6505	74.5800	74.6000	-0.267%	843	-15.322%
2022-02-16	74.9900	74.9900	74.8000	74.8000	+2.186%	550	-15.548%
2022-02-15	73.0000	73.2000	73.0000	73.2000	+0.019%	1,217	-13.702%
2022-02-14	73.2000	73.2000	73.1860	73.1860	-2.471%	1,115	-13.686%
2022-02-11	76.1250	76.1250	75.0400	75.0400	-3.099%	391	-15.818%
2022-02-10	77.2500	77.4400	77.2500	77.4400	+3.804%	1,926	-18.427%
2022-02-08	73.0000	74.6020	73.0000	74.6020	+1.568%	686	-15.324%
2022-02-07	71.4700	73.5000	71.4700	73.4500	+0.561%	10,580	-13.996%
2022-02-03	73.7900	73.7900	73.0400	73.0400	-1.802%	589	-13.513%
2022-02-02	73.9250	74.3800	73.9250	74.3800	-1.977%	665	-15.071%
2022-02-01	75.6700	75.8800	75.6700	75.8800	+0.503%	3,313	-16.750%
2022-01-31	75.9000	75.9000	74.5600	75.5000	-12.555%	3,125	-16.331%
2022-01-28	86.3400	86.3400	86.3400	86.3400	-2.912%	766	-26.836%
2022-01-27	89.3500	89.3500	88.9300	88.9300	-2.923%	855	-28.967%
2022-01-25	91.6075	91.6075	91.6075	91.6075	-0.997%	370	-31.043%
2022-01-24	93.2000	93.2000	92.5300	92.5300	-2.610%	908	-31.730%
2022-01-21	94.9350	95.0100	94.8225	95.0100	-2.162%	1,247	-33.512%
2022-01-20	97.1100	97.1100	97.1100	97.1100	-0.152%	485	-34.950%
2022-01-19	97.2580	97.2580	97.2580	97.2580	+2.248%	360	-35.049%
2022-01-18	96.3450	96.3450	95.1200	95.1200	-3.205%	3,291	-33.589%
2022-01-14	98.2700	98.2700	98.2700	98.2700	-1.449%	205	-35.718%
2022-01-13	99.7150	99.7150	99.7150	99.7150	+1.481%	457	-36.649%
2022-01-11	98.2600	98.2600	98.2600	98.2600	+2.525%	312	-35.711%
2022-01-10	96.2600	96.2600	95.8400	95.8400	+3.667%	676	-34.088%
2022-01-06	92.4500	92.4500	92.4500	92.4500	+0.544%	168	-31.671%
2022-01-03	90.7100	91.9500	90.7100	91.9500	0.000%	2,293	-31.300%

.dark-mode .Sltypr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sltypr{ color: #333333; background-color: white; border: 2px solid #333333; }ANSLYANSELL LTD S/ADRstock OTC

ANSLY
ANSELL LTD S/ADR
stock OTC