Ansell Limited ANN

ASX · Australien · Produzierendes Gewerbe

AUD 44,37-0,90 (-1,99 %)

Markt geschlossen· 01.10.2026, 06:10 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 44,37	-1,99 %	AUD 45,00	AUD 45,10	AUD 44,29	485,78K
2026-09-30	AUD 45,27	+1,43 %	AUD 44,30	AUD 45,27	AUD 44,30	666,92K
2026-09-29	AUD 44,63	+0,97 %	AUD 44,64	AUD 44,73	AUD 44,25	438,83K
2026-09-28	AUD 44,20	-0,02 %	AUD 44,00	AUD 44,46	AUD 43,87	390,84K
2026-09-25	AUD 44,21	+1,14 %	AUD 43,55	AUD 44,28	AUD 43,51	437,17K
2026-09-24	AUD 43,71	+2,20 %	AUD 42,27	AUD 43,94	AUD 42,27	592,35K
2026-09-23	AUD 42,77	+0,66 %	AUD 42,83	AUD 42,92	AUD 42,57	369,19K
2026-09-22	AUD 42,49	-0,52 %	AUD 42,70	AUD 43,19	AUD 42,26	364,37K
2026-09-21	AUD 42,71	+0,95 %	AUD 42,02	AUD 42,77	AUD 42,02	363,61K
2026-09-18	AUD 42,31	+0,36 %	AUD 42,00	AUD 42,31	AUD 41,77	1,04M
2026-09-17	AUD 42,16	+1,25 %	AUD 42,00	AUD 42,39	AUD 41,71	467,16K
2026-09-16	AUD 41,64	+0,34 %	AUD 41,50	AUD 41,92	AUD 41,16	543,79K
2026-09-15	AUD 41,50	+0,34 %	AUD 41,56	AUD 41,68	AUD 41,20	434,71K
2026-09-14	AUD 41,36	+0,05 %	AUD 41,30	AUD 41,70	AUD 41,15	429,13K
2026-09-11	AUD 41,34	+0,07 %	AUD 40,83	AUD 41,34	AUD 40,57	469,72K
2026-09-10	AUD 41,31	-1,64 %	AUD 41,07	AUD 41,94	AUD 40,95	457,48K
2026-09-09	AUD 42,00	-0,54 %	AUD 41,79	AUD 42,44	AUD 41,79	431,61K
2026-09-08	AUD 42,23	+0,96 %	AUD 41,49	AUD 42,23	AUD 41,49	485,98K
2026-09-07	AUD 41,83	-1,02 %	AUD 42,21	AUD 42,42	AUD 41,48	486,07K
2026-09-04	AUD 42,26	-0,09 %	AUD 41,65	AUD 42,63	AUD 41,65	790,63K
2026-09-03	AUD 42,30	+2,08 %	AUD 41,34	AUD 42,61	AUD 41,34	505,70K
2026-09-02	AUD 41,44	+0,12 %	AUD 41,00	AUD 41,44	AUD 40,88	716,30K
2026-09-01	AUD 41,39	+1,52 %	AUD 40,40	AUD 41,51	AUD 40,40	543,90K
2026-08-31	AUD 40,77	-0,54 %	AUD 39,84	AUD 41,03	AUD 39,84	1,05M
2026-08-28	AUD 40,99	+1,74 %	AUD 40,37	AUD 40,99	AUD 40,12	755,72K
2026-08-27	AUD 40,29	+1,74 %	AUD 39,23	AUD 40,49	AUD 39,12	1,57M
2026-08-26	AUD 39,60	-4,26 %	AUD 41,50	AUD 41,97	AUD 39,21	2,54M
2026-08-25	AUD 41,36	+8,16 %	AUD 38,62	AUD 42,54	AUD 38,56	1,40M
2026-08-24	AUD 38,24	+9,57 %	AUD 38,35	AUD 41,93	AUD 37,77	1,63M
2026-08-21	AUD 34,90	-1,05 %	AUD 35,05	AUD 35,44	AUD 34,90	698,44K
2026-08-20	AUD 35,27	-0,98 %	AUD 35,80	AUD 35,85	AUD 35,06	307,10K
2026-08-19	AUD 35,62	+0,39 %	AUD 35,46	AUD 35,90	AUD 35,37	337,56K
2026-08-18	AUD 35,48	+1,37 %	AUD 34,81	AUD 35,48	AUD 34,81	483,44K
2026-08-17	AUD 35,00	-0,85 %	AUD 35,10	AUD 35,16	AUD 34,78	295,69K
2026-08-14	AUD 35,30	+0,71 %	AUD 35,01	AUD 35,60	AUD 34,90	275,64K
2026-08-13	AUD 35,05	+1,33 %	AUD 34,85	AUD 35,82	AUD 34,85	441,43K
2026-08-12	AUD 34,59	-0,83 %	AUD 34,85	AUD 34,93	AUD 34,44	424,70K
2026-08-11	AUD 34,88	+0,93 %	AUD 34,41	AUD 34,89	AUD 34,33	311,47K
2026-08-10	AUD 34,56	-0,32 %	AUD 34,45	AUD 35,00	AUD 34,41	288,22K
2026-08-07	AUD 34,67	+0,29 %	AUD 34,38	AUD 34,67	AUD 34,08	303,63K
2026-08-06	AUD 34,57	-0,29 %	AUD 34,50	AUD 34,98	AUD 34,45	331,40K
2026-08-05	AUD 34,67	+2,39 %	AUD 34,00	AUD 34,67	AUD 33,83	401,10K
2026-08-04	AUD 33,86	+1,71 %	AUD 33,30	AUD 33,86	AUD 33,09	295,57K
2026-08-03	AUD 33,29	+1,52 %	AUD 32,69	AUD 33,40	AUD 32,69	161,44K
2026-07-31	AUD 32,79	-0,76 %	AUD 33,20	AUD 33,27	AUD 32,70	254,43K
2026-07-30	AUD 33,04	-1,78 %	AUD 33,72	AUD 33,73	AUD 32,74	209,99K
2026-07-29	AUD 33,64	+2,94 %	AUD 32,89	AUD 33,67	AUD 32,87	294,52K
2026-07-28	AUD 32,68	+0,68 %	AUD 32,22	AUD 32,81	AUD 32,22	409,85K
2026-07-27	AUD 32,46	+2,01 %	AUD 32,09	AUD 32,48	AUD 31,98	751,99K
2026-07-24	AUD 31,82	-1,27 %	AUD 32,00	AUD 32,07	AUD 31,76	263,88K
2026-07-23	AUD 32,23	+0,66 %	AUD 32,07	AUD 32,42	AUD 31,99	446,86K
2026-07-22	AUD 32,02	+0,57 %	AUD 31,80	AUD 32,02	AUD 31,55	363,24K
2026-07-21	AUD 31,84	+0,51 %	AUD 31,55	AUD 31,88	AUD 31,46	170,62K
2026-07-20	AUD 31,68	+0,03 %	AUD 31,72	AUD 32,06	AUD 31,54	147,30K
2026-07-17	AUD 31,67	-0,75 %	AUD 31,82	AUD 32,06	AUD 31,65	291,80K
2026-07-16	AUD 31,91	+0,41 %	AUD 32,04	AUD 32,20	AUD 31,80	297,34K
2026-07-15	AUD 31,78	+1,79 %	AUD 31,10	AUD 31,95	AUD 31,10	263,64K
2026-07-14	AUD 31,22	+0,22 %	AUD 31,05	AUD 31,56	AUD 31,03	266,06K
2026-07-13	AUD 31,15	-0,38 %	AUD 31,34	AUD 31,54	AUD 31,08	566,37K
2026-07-10	AUD 31,27	-0,95 %	AUD 31,19	AUD 31,39	AUD 30,91	503,60K
2026-07-09	AUD 31,57	-1,00 %	AUD 31,76	AUD 32,01	AUD 31,54	605,08K
2026-07-08	AUD 31,89	-0,16 %	AUD 31,94	AUD 32,03	AUD 31,48	1,10M
2026-07-07	AUD 31,94	-1,87 %	AUD 32,39	AUD 32,58	AUD 31,93	372,98K
2026-07-06	AUD 32,55	+0,28 %	AUD 32,42	AUD 32,78	AUD 32,31	171,76K
2026-07-03	AUD 32,46	+2,01 %	AUD 31,75	AUD 32,49	AUD 31,70	280,72K
2026-07-02	AUD 31,82	-0,90 %	AUD 31,95	AUD 32,11	AUD 31,63	629,31K
2026-07-01	AUD 32,11	+1,17 %	AUD 31,65	AUD 32,29	AUD 31,62	355,57K
2026-06-30	AUD 31,74	+0,54 %	AUD 31,55	AUD 32,10	AUD 31,45	375,33K
2026-06-29	AUD 31,57	+0,32 %	AUD 31,55	AUD 32,13	AUD 31,27	958,32K
2026-06-26	AUD 31,47	+1,06 %	AUD 31,38	AUD 31,62	AUD 31,15	478,07K
2026-06-25	AUD 31,14	+2,98 %	AUD 30,39	AUD 31,24	AUD 30,39	361,92K
2026-06-24	AUD 30,24	+1,14 %	AUD 29,83	AUD 30,43	AUD 29,79	267,00K
2026-06-23	AUD 29,90	-0,76 %	AUD 30,10	AUD 30,25	AUD 29,89	234,25K
2026-06-22	AUD 30,13	+0,47 %	AUD 30,15	AUD 30,33	AUD 29,98	185,75K
2026-06-19	AUD 29,99	+0,77 %	AUD 29,90	AUD 30,14	AUD 29,74	616,81K
2026-06-18	AUD 29,76	+0,24 %	AUD 29,51	AUD 29,85	AUD 29,51	232,08K
2026-06-17	AUD 29,69	+1,47 %	AUD 29,06	AUD 29,69	AUD 29,02	264,98K
2026-06-16	AUD 29,26	-1,75 %	AUD 29,40	AUD 29,71	AUD 28,97	264,69K
2026-06-15	AUD 29,78	+1,74 %	AUD 29,39	AUD 29,78	AUD 29,23	466,81K
2026-06-12	AUD 29,27	+0,97 %	AUD 29,47	AUD 29,47	AUD 29,00	300,87K
2026-06-11	AUD 28,99	+0,10 %	AUD 28,83	AUD 29,16	AUD 28,61	332,13K
2026-06-10	AUD 28,96	+2,04 %	AUD 28,55	AUD 29,13	AUD 28,43	460,60K
2026-06-09	AUD 28,38	+2,42 %	AUD 27,94	AUD 28,47	AUD 27,59	390,67K
2026-06-05	AUD 27,71	+0,54 %	AUD 27,82	AUD 27,97	AUD 27,56	303,57K
2026-06-04	AUD 27,56	-0,14 %	AUD 27,47	AUD 27,77	AUD 27,41	240,47K
2026-06-03	AUD 27,60	+1,32 %	AUD 27,24	AUD 27,68	AUD 26,96	321,63K
2026-06-02	AUD 27,24	-1,84 %	AUD 27,51	AUD 27,61	AUD 27,08	580,47K
2026-06-01	AUD 27,75	-0,36 %	AUD 27,65	AUD 27,89	AUD 27,22	296,80K
2026-05-29	AUD 27,85	+2,88 %	AUD 27,37	AUD 27,85	AUD 27,00	1,14M
2026-05-28	AUD 27,07	-0,51 %	AUD 27,00	AUD 27,22	AUD 26,82	435,31K

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 44,37	-1,99 %	AUD 45,00	AUD 45,10	AUD 44,29	485,78K
2026-09-30	AUD 45,27	+1,43 %	AUD 44,30	AUD 45,27	AUD 44,30	666,92K
2026-09-29	AUD 44,63	+0,97 %	AUD 44,64	AUD 44,73	AUD 44,25	438,83K
2026-09-28	AUD 44,20	-0,02 %	AUD 44,00	AUD 44,46	AUD 43,87	390,84K
2026-09-25	AUD 44,21	+1,14 %	AUD 43,55	AUD 44,28	AUD 43,51	437,17K
2026-09-24	AUD 43,71	+2,20 %	AUD 42,27	AUD 43,94	AUD 42,27	592,35K
2026-09-23	AUD 42,77	+0,66 %	AUD 42,83	AUD 42,92	AUD 42,57	369,19K
2026-09-22	AUD 42,49	-0,52 %	AUD 42,70	AUD 43,19	AUD 42,26	364,37K
2026-09-21	AUD 42,71	+0,95 %	AUD 42,02	AUD 42,77	AUD 42,02	363,61K
2026-09-18	AUD 42,31	+0,36 %	AUD 42,00	AUD 42,31	AUD 41,77	1,04M
2026-09-17	AUD 42,16	+1,25 %	AUD 42,00	AUD 42,39	AUD 41,71	467,16K
2026-09-16	AUD 41,64	+0,34 %	AUD 41,50	AUD 41,92	AUD 41,16	543,79K
2026-09-15	AUD 41,50	+0,34 %	AUD 41,56	AUD 41,68	AUD 41,20	434,71K
2026-09-14	AUD 41,36	+0,05 %	AUD 41,30	AUD 41,70	AUD 41,15	429,13K
2026-09-11	AUD 41,34	+0,07 %	AUD 40,83	AUD 41,34	AUD 40,57	469,72K
2026-09-10	AUD 41,31	-1,64 %	AUD 41,07	AUD 41,94	AUD 40,95	457,48K
2026-09-09	AUD 42,00	-0,54 %	AUD 41,79	AUD 42,44	AUD 41,79	431,61K
2026-09-08	AUD 42,23	+0,96 %	AUD 41,49	AUD 42,23	AUD 41,49	485,98K
2026-09-07	AUD 41,83	-1,02 %	AUD 42,21	AUD 42,42	AUD 41,48	486,07K
2026-09-04	AUD 42,26	-0,09 %	AUD 41,65	AUD 42,63	AUD 41,65	790,63K
2026-09-03	AUD 42,30	+2,08 %	AUD 41,34	AUD 42,61	AUD 41,34	505,70K
2026-09-02	AUD 41,44	+0,12 %	AUD 41,00	AUD 41,44	AUD 40,88	716,30K
2026-09-01	AUD 41,39	+1,52 %	AUD 40,40	AUD 41,51	AUD 40,40	543,90K
2026-08-31	AUD 40,77	-0,54 %	AUD 39,84	AUD 41,03	AUD 39,84	1,05M
2026-08-28	AUD 40,99	+1,74 %	AUD 40,37	AUD 40,99	AUD 40,12	755,72K
2026-08-27	AUD 40,29	+1,74 %	AUD 39,23	AUD 40,49	AUD 39,12	1,57M
2026-08-26	AUD 39,60	-4,26 %	AUD 41,50	AUD 41,97	AUD 39,21	2,54M
2026-08-25	AUD 41,36	+8,16 %	AUD 38,62	AUD 42,54	AUD 38,56	1,40M
2026-08-24	AUD 38,24	+9,57 %	AUD 38,35	AUD 41,93	AUD 37,77	1,63M
2026-08-21	AUD 34,90	-1,05 %	AUD 35,05	AUD 35,44	AUD 34,90	698,44K
2026-08-20	AUD 35,27	-0,98 %	AUD 35,80	AUD 35,85	AUD 35,06	307,10K
2026-08-19	AUD 35,62	+0,39 %	AUD 35,46	AUD 35,90	AUD 35,37	337,56K
2026-08-18	AUD 35,48	+1,37 %	AUD 34,81	AUD 35,48	AUD 34,81	483,44K
2026-08-17	AUD 35,00	-0,85 %	AUD 35,10	AUD 35,16	AUD 34,78	295,69K
2026-08-14	AUD 35,30	+0,71 %	AUD 35,01	AUD 35,60	AUD 34,90	275,64K
2026-08-13	AUD 35,05	+1,33 %	AUD 34,85	AUD 35,82	AUD 34,85	441,43K
2026-08-12	AUD 34,59	-0,83 %	AUD 34,85	AUD 34,93	AUD 34,44	424,70K
2026-08-11	AUD 34,88	+0,93 %	AUD 34,41	AUD 34,89	AUD 34,33	311,47K
2026-08-10	AUD 34,56	-0,32 %	AUD 34,45	AUD 35,00	AUD 34,41	288,22K
2026-08-07	AUD 34,67	+0,29 %	AUD 34,38	AUD 34,67	AUD 34,08	303,63K
2026-08-06	AUD 34,57	-0,29 %	AUD 34,50	AUD 34,98	AUD 34,45	331,40K
2026-08-05	AUD 34,67	+2,39 %	AUD 34,00	AUD 34,67	AUD 33,83	401,10K
2026-08-04	AUD 33,86	+1,71 %	AUD 33,30	AUD 33,86	AUD 33,09	295,57K
2026-08-03	AUD 33,29	+1,52 %	AUD 32,69	AUD 33,40	AUD 32,69	161,44K
2026-07-31	AUD 32,79	-0,76 %	AUD 33,20	AUD 33,27	AUD 32,70	254,43K
2026-07-30	AUD 33,04	-1,78 %	AUD 33,72	AUD 33,73	AUD 32,74	209,99K
2026-07-29	AUD 33,64	+2,94 %	AUD 32,89	AUD 33,67	AUD 32,87	294,52K
2026-07-28	AUD 32,68	+0,68 %	AUD 32,22	AUD 32,81	AUD 32,22	409,85K
2026-07-27	AUD 32,46	+2,01 %	AUD 32,09	AUD 32,48	AUD 31,98	751,99K
2026-07-24	AUD 31,82	-1,27 %	AUD 32,00	AUD 32,07	AUD 31,76	263,88K
2026-07-23	AUD 32,23	+0,66 %	AUD 32,07	AUD 32,42	AUD 31,99	446,86K
2026-07-22	AUD 32,02	+0,57 %	AUD 31,80	AUD 32,02	AUD 31,55	363,24K
2026-07-21	AUD 31,84	+0,51 %	AUD 31,55	AUD 31,88	AUD 31,46	170,62K
2026-07-20	AUD 31,68	+0,03 %	AUD 31,72	AUD 32,06	AUD 31,54	147,30K
2026-07-17	AUD 31,67	-0,75 %	AUD 31,82	AUD 32,06	AUD 31,65	291,80K
2026-07-16	AUD 31,91	+0,41 %	AUD 32,04	AUD 32,20	AUD 31,80	297,34K
2026-07-15	AUD 31,78	+1,79 %	AUD 31,10	AUD 31,95	AUD 31,10	263,64K
2026-07-14	AUD 31,22	+0,22 %	AUD 31,05	AUD 31,56	AUD 31,03	266,06K
2026-07-13	AUD 31,15	-0,38 %	AUD 31,34	AUD 31,54	AUD 31,08	566,37K
2026-07-10	AUD 31,27	-0,95 %	AUD 31,19	AUD 31,39	AUD 30,91	503,60K
2026-07-09	AUD 31,57	-1,00 %	AUD 31,76	AUD 32,01	AUD 31,54	605,08K
2026-07-08	AUD 31,89	-0,16 %	AUD 31,94	AUD 32,03	AUD 31,48	1,10M
2026-07-07	AUD 31,94	-1,87 %	AUD 32,39	AUD 32,58	AUD 31,93	372,98K
2026-07-06	AUD 32,55	+0,28 %	AUD 32,42	AUD 32,78	AUD 32,31	171,76K
2026-07-03	AUD 32,46	+2,01 %	AUD 31,75	AUD 32,49	AUD 31,70	280,72K
2026-07-02	AUD 31,82	-0,90 %	AUD 31,95	AUD 32,11	AUD 31,63	629,31K
2026-07-01	AUD 32,11	+1,17 %	AUD 31,65	AUD 32,29	AUD 31,62	355,57K
2026-06-30	AUD 31,74	+0,54 %	AUD 31,55	AUD 32,10	AUD 31,45	375,33K
2026-06-29	AUD 31,57	+0,32 %	AUD 31,55	AUD 32,13	AUD 31,27	958,32K
2026-06-26	AUD 31,47	+1,06 %	AUD 31,38	AUD 31,62	AUD 31,15	478,07K
2026-06-25	AUD 31,14	+2,98 %	AUD 30,39	AUD 31,24	AUD 30,39	361,92K
2026-06-24	AUD 30,24	+1,14 %	AUD 29,83	AUD 30,43	AUD 29,79	267,00K
2026-06-23	AUD 29,90	-0,76 %	AUD 30,10	AUD 30,25	AUD 29,89	234,25K
2026-06-22	AUD 30,13	+0,47 %	AUD 30,15	AUD 30,33	AUD 29,98	185,75K
2026-06-19	AUD 29,99	+0,77 %	AUD 29,90	AUD 30,14	AUD 29,74	616,81K
2026-06-18	AUD 29,76	+0,24 %	AUD 29,51	AUD 29,85	AUD 29,51	232,08K
2026-06-17	AUD 29,69	+1,47 %	AUD 29,06	AUD 29,69	AUD 29,02	264,98K
2026-06-16	AUD 29,26	-1,75 %	AUD 29,40	AUD 29,71	AUD 28,97	264,69K
2026-06-15	AUD 29,78	+1,74 %	AUD 29,39	AUD 29,78	AUD 29,23	466,81K
2026-06-12	AUD 29,27	+0,97 %	AUD 29,47	AUD 29,47	AUD 29,00	300,87K
2026-06-11	AUD 28,99	+0,10 %	AUD 28,83	AUD 29,16	AUD 28,61	332,13K
2026-06-10	AUD 28,96	+2,04 %	AUD 28,55	AUD 29,13	AUD 28,43	460,60K
2026-06-09	AUD 28,38	+2,42 %	AUD 27,94	AUD 28,47	AUD 27,59	390,67K
2026-06-05	AUD 27,71	+0,54 %	AUD 27,82	AUD 27,97	AUD 27,56	303,57K
2026-06-04	AUD 27,56	-0,14 %	AUD 27,47	AUD 27,77	AUD 27,41	240,47K
2026-06-03	AUD 27,60	+1,32 %	AUD 27,24	AUD 27,68	AUD 26,96	321,63K
2026-06-02	AUD 27,24	-1,84 %	AUD 27,51	AUD 27,61	AUD 27,08	580,47K
2026-06-01	AUD 27,75	-0,36 %	AUD 27,65	AUD 27,89	AUD 27,22	296,80K
2026-05-29	AUD 27,85	+2,88 %	AUD 27,37	AUD 27,85	AUD 27,00	1,14M
2026-05-28	AUD 27,07	-0,51 %	AUD 27,00	AUD 27,22	AUD 26,82	435,31K