Ansell Limited ANN

ASX · Avustralya · Üretici İmalatı

AUD 44,370,00 (%0,00)

Piyasa açık· 2 Eki 2026 00:19 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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