Ansell Ltd Historical Data - PD1A | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Ansell Ltd (PD1A)
Ansell Ltd (PD1A) Historical

Ansell Ltd (PD1A)

21.00

0.00

(0.00%)

Closed 01 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.961538461538	20.8	21.399999	20.8	378	20.92821192	DE
4	0	0	21	22.4	20.6	236	21.44998371	DE
12	0.4	1.94174757282	20.6	22.4	19.1	239	20.46596014	DE
26	2.8	15.3846153846	18.2	22.4	17.899999	248	19.81454939	DE
52	6.78	47.6793248945	14.22	22.4	13.78	184	18.80926981	DE
156	7.24	52.6162790698	13.76	22.4	12.61	175	17.45858855	DE
260	7.24	52.6162790698	13.76	22.4	12.61	175	17.45858855	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	20.8	-0.2	-0.95	21	21	20.8	801
1740605220	21	-0.2	-0.94	21	21	21	300
1740518820	21.2	0	0.00	21.2	21.2	21.2	0
1740432420	21.2	0.4	1.92	21.399999	21.399999	21.2	334
1740173220	20.8	-1	-4.59	20.8	20.8	20.8	75
1740086820	21.8	0	0.00	21.8	21.8	21.8	0
1740000420	21.8	0	0.00	21.8	21.8	21.8	0
1739914020	21.8	0	0.00	21.8	21.8	21.8	0
1739827620	21.8	0.2	0.93	21.8	21.8	21.8	23
1739568420	21.6	-0.2	-0.92	21.6	21.6	21.6	100
1739482020	21.8	-0.2	-0.91	21.8	21.8	21.8	310
1739395620	22	0	0.00	22	22	22	0
1739309220	22	-0.4	-1.79	22.2	22.2	22	677
1739222820	22.4	1.2	5.66	22.4	22.4	22.4	356
1738963620	21.2	0.2	0.95	21.2	21.2	21.2	1
1738877220	21	0.4	1.94	21	21	21	30
1738790820	20.6	0	0.00	20.6	20.6	20.6	0
1738704420	20.6	-0.2	-0.96	20.6	20.6	20.6	1
1738618020	20.8	0.4	1.96	21	21	20.8	61
1738358820	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1738272420	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1738186020	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1738099620	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1738013220	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1737754020	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1737667620	20.399999	-0.2	-0.97	20.399999	20.399999	20.399999	3
1737581220	20.6	0.4	1.98	20.6	20.6	20.6	30
1737494820	20.2	0	0.00	20.2	20.2	20.2	0
1737408420	20.2	0	0.00	20.2	20.2	20.2	0
1737149220	20.2	0	0.00	20.2	20.2	20.2	0
1737062820	20.2	0	0.00	20.2	20.2	20.2	0
1736976420	20.2	0	0.00	20.2	20.2	20.2	0
1736890020	20.2	0	0.00	20.2	20.2	20.2	0
1736803620	20.2	0.4	2.02	20.2	20.2	20.2	15
1736544420	19.8	0	0.00	19.8	19.8	19.8	0
1736458020	19.8	-0.4	-1.98	19.8	19.8	19.8	598
1736371620	20.2	-0.2	-0.98	20.2	20.2	20.2	1
1736285220	20.399999	0	0.00	20.399999	20.399999	20.399999	1
1736198820	20.399999	0.2	0.99	20.399999	20.399999	20.399999	1
1735939620	20.2	0.2	1.00	20.2	20.2	20.2	595
1735853220	20	0.2	1.01	20	20.2	20	363
1735594020	19.8	-0.2	-1.00	20.2	20.2	19.8	901
1735334820	20	0.3	1.52	20	20	20	120
1734989220	19.7	0.3	1.55	19.7	19.7	19.7	128
1734730020	19.399999	-0.5	-2.51	19.1	19.399999	19.1	1228
1734643620	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1734557220	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1734470820	19.899999	0.1	0.51	19.8	19.899999	19.8	55
1734384420	19.8	-0.2	-1.00	19.8	19.8	19.8	100
1734125220	20	0.4	2.04	20	20	20	100
1734038820	19.6	0	0.00	19.6	19.6	19.6	0
1733952420	19.6	-1	-4.85	19.6	19.6	19.6	100
1733866020	20.6	0	0.00	20.6	20.6	20.6	0
1733779620	20.6	0.2	0.98	20.6	20.6	20.6	1
1733520420	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1733434020	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1733347620	20.399999	0.2	0.99	20.399999	20.399999	20.399999	100
1733261220	20.2	0.2	1.00	20.2	20.2	20.2	501
1733174820	20	-0.4	-1.96	20.399999	20.6	20	253
1732915620	20.399999	0.4	2.00	20.399999	20.399999	20.399999	112
1732829220	20	-0.4	-1.96	20.2	20.2	20	600

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions