Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ansell Ltd (OP: ANSLF )

17.40 UNCHANGED
Last Price Updated: 11:20 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2020 26.51 26.51 26.51 0 +0.01(+0.04%)
Sep 21, 2020 26.50 26.50 26.50 0 +0.00(+0.00%)
Sep 15, 2020 26.50 26.50 26.50 0 -1.50(-5.36%)
Sep 03, 2020 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 01, 2020 28.00 28.00 28.00 0 -1.25(-4.27%)
Aug 26, 2020 29.25 29.25 29.25 0 +0.00(+0.00%)
Aug 24, 2020 29.25 29.25 29.25 0 +0.25(+0.86%)
Aug 21, 2020 29.00 29.00 29.00 83 +0.00(+0.00%)
Aug 19, 2020 29.00 29.00 29.00 0 +0.50(+1.75%)
Aug 17, 2020 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 14, 2020 28.50 28.50 28.50 28.50 100 +4.50(+18.75%)
Aug 13, 2020 24.00 24.00 24.00 16 +0.00(+0.00%)
Aug 12, 2020 24.00 24.00 24.00 24.00 243 -4.25(-15.04%)
Aug 06, 2020 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 04, 2020 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 03, 2020 28.25 28.25 28.25 28.25 200 -0.90(-3.09%)
Jul 28, 2020 29.15 29.15 29.15 0 +1.15(+4.11%)
Jul 23, 2020 28.00 28.00 28.00 0 +0.50(+1.82%)
Jul 21, 2020 27.50 27.50 27.50 0 +1.30(+4.96%)
Jul 20, 2020 26.20 26.20 26.20 1 +0.00(+0.00%)
Jul 08, 2020 26.20 26.20 26.20 0 +1.29(+5.18%)
Jun 23, 2020 24.91 24.91 24.91 0 +0.91(+3.79%)
Jun 22, 2020 24.00 24.00 24.00 24.00 200 -0.50(-2.04%)
Jun 19, 2020 24.50 24.50 24.50 15 +0.00(+0.00%)
Jun 09, 2020 24.50 24.50 24.50 0 +0.00(+0.00%)
Jun 04, 2020 24.50 24.50 24.50 0 -0.80(-3.16%)
Jun 03, 2020 25.30 25.30 25.30 25.30 198 +0.85(+3.48%)
Jun 02, 2020 24.45 24.45 24.45 67 +0.00(+0.00%)
Jun 01, 2020 24.45 24.45 24.45 24.45 7,125 +1.15(+4.94%)
May 29, 2020 23.30 23.30 23.30 3 +0.00(+0.00%)
May 28, 2020 23.30 23.30 23.30 23.30 210 +0.83(+3.69%)
May 22, 2020 22.47 22.47 22.47 0 +2.11(+10.34%)
May 15, 2020 20.36 20.36 20.36 0 -0.24(-1.14%)
May 11, 2020 20.60 20.60 20.60 0 +2.04(+10.96%)
May 06, 2020 18.56 18.56 18.56 0 +0.00(+0.00%)
May 05, 2020 18.56 18.56 18.56 25 +0.00(+0.00%)
May 01, 2020 18.56 18.56 18.56 0 +1.56(+9.20%)
Apr 30, 2020 17.00 17.00 17.00 15 +0.00(+0.00%)
Apr 29, 2020 17.00 17.00 17.00 89 +0.00(+0.00%)
Apr 28, 2020 17.00 17.00 17.00 30 +0.00(+0.00%)
Apr 27, 2020 17.00 17.00 17.00 2 +0.00(+0.00%)
Apr 20, 2020 17.00 17.00 17.00 0 -2.00(-10.53%)
Apr 13, 2020 19.00 19.00 19.00 0 +2.00(+11.76%)
Apr 07, 2020 17.00 17.00 17.00 0 -1.20(-6.59%)
Apr 03, 2020 18.20 18.20 18.20 0 +0.70(+4.00%)
Apr 02, 2020 17.50 17.50 17.50 17.50 1,600 -0.40(-2.23%)
Apr 01, 2020 17.90 17.90 17.90 17.90 1,601 -0.10(-0.56%)
Mar 30, 2020 18.00 18.00 18.00 0 +4.10(+29.50%)
Mar 26, 2020 13.90 13.90 13.90 0 +0.50(+3.73%)
Mar 25, 2020 13.40 13.40 13.40 31 +0.00(+0.00%)
Mar 20, 2020 13.40 13.40 13.40 0 -1.85(-12.13%)
Mar 18, 2020 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 16, 2020 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 12, 2020 15.25 15.25 15.25 0 -3.85(-20.16%)
Mar 10, 2020 19.10 19.10 19.10 0 +0.00(+0.00%)
Mar 09, 2020 19.10 19.10 19.10 105 +0.00(+0.00%)
Mar 06, 2020 19.10 19.10 19.10 66 +0.00(+0.00%)
Mar 03, 2020 19.10 19.10 19.10 0 -1.30(-6.37%)
Mar 02, 2020 20.40 20.40 20.40 20.40 500 -0.22(-1.07%)
Feb 28, 2020 20.62 20.62 20.62 20.62 100 +0.32(+1.58%)
Feb 27, 2020 20.30 20.30 20.30 83 +0.00(+0.00%)
Feb 26, 2020 20.30 20.30 20.30 50 +0.00(+0.00%)
Feb 25, 2020 20.30 20.30 20.30 20.30 761 -0.70(-3.33%)
Feb 24, 2020 21.00 21.00 21.00 21.00 115 -0.80(-3.67%)
Feb 07, 2020 21.80 21.80 21.80 0 +0.00(+0.00%)
Feb 06, 2020 21.80 21.80 21.80 21.80 116 -0.20(-0.91%)
Feb 04, 2020 22.00 22.00 22.00 0 +0.00(+0.00%)
Feb 03, 2020 22.00 22.00 22.00 20 +0.00(+0.00%)
Jan 31, 2020 22.00 22.00 22.00 90 +0.00(+0.00%)
Jan 28, 2020 22.00 22.00 22.00 0 +0.00(+0.00%)
Jan 27, 2020 21.35 22.00 21.35 22.00 720 +2.20(+11.11%)
Jan 23, 2020 19.80 19.80 19.80 0 +0.00(+0.00%)
Jan 07, 2020 19.80 19.80 19.80 0 +0.00(+0.00%)
Dec 20, 2019 19.80 19.80 19.80 0 -0.65(-3.18%)
Dec 18, 2019 20.45 20.45 20.45 0 +0.00(+0.00%)
Dec 16, 2019 20.45 20.45 20.45 0 +0.35(+1.74%)
Dec 13, 2019 20.10 20.10 20.10 2,000 +0.00(+0.00%)
Dec 12, 2019 20.10 20.10 20.10 20.10 1,210 +0.10(+0.50%)
Dec 11, 2019 20.00 20.00 20.00 3,000 +0.00(+0.00%)
Dec 06, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 02, 2019 20.00 20.00 20.00 0 +0.80(+4.17%)
Nov 25, 2019 19.20 19.20 19.20 0 +0.70(+3.78%)
Nov 04, 2019 18.50 18.50 18.50 0 +0.00(+0.00%)
Oct 24, 2019 18.50 18.50 18.50 0 -0.31(-1.67%)
Oct 18, 2019 18.81 18.81 18.81 0 +0.71(+3.94%)
Oct 16, 2019 18.10 18.10 18.10 0 +0.00(+0.00%)
Oct 14, 2019 18.10 18.10 18.10 0 +0.85(+4.93%)
Oct 10, 2019 17.25 17.25 17.25 0 +0.00(+0.00%)
Oct 09, 2019 17.25 17.25 17.25 17.25 844 -1.70(-8.97%)
Oct 04, 2019 18.95 18.95 18.95 0 +0.00(+0.00%)
Oct 03, 2019 18.95 18.95 18.95 19 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.