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
Streaming Delayed 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 (%)
Apr 29, 2016 15.00 15.00 15.00 15.00 138 +0.25(+1.69%)
Apr 27, 2016 14.75 14.75 14.75 49 -0.45(-2.96%)
Apr 25, 2016 15.20 15.20 15.20 0 -0.31(-2.00%)
Apr 21, 2016 15.51 15.51 15.51 75 +0.24(+1.57%)
Apr 18, 2016 15.27 15.27 15.27 0 +1.87(+13.96%)
Apr 11, 2016 13.40 13.40 13.40 0 +0.38(+2.92%)
Apr 04, 2016 13.02 13.02 13.02 0 -0.51(-3.77%)
Mar 28, 2016 13.53 13.53 13.53 0 +0.08(+0.59%)
Mar 24, 2016 13.45 13.45 13.45 0 +0.15(+1.13%)
Mar 17, 2016 13.30 13.30 13.30 0 +0.60(+4.72%)
Mar 15, 2016 12.70 12.70 12.70 0 -0.47(-3.57%)
Mar 14, 2016 13.17 13.17 13.17 13.17 105 -0.08(-0.60%)
Mar 07, 2016 13.25 13.25 13.25 0 +0.58(+4.58%)
Mar 03, 2016 12.67 12.67 12.67 0 +0.57(+4.71%)
Mar 01, 2016 12.10 12.10 12.10 0 +0.10(+0.83%)
Feb 29, 2016 12.35 12.35 12.00 12.00 613 -0.35(-2.83%)
Feb 22, 2016 12.35 12.35 12.35 0 -0.40(-3.14%)
Feb 18, 2016 12.75 12.75 12.75 0 +0.40(+3.24%)
Feb 17, 2016 12.35 12.35 12.35 12.35 193 -0.10(-0.80%)
Feb 16, 2016 12.45 12.45 12.45 12.45 840 +0.10(+0.81%)
Feb 10, 2016 12.35 12.35 12.35 0 +1.15(+10.27%)
Feb 09, 2016 11.00 11.20 11.00 11.20 1,351 -0.35(-3.03%)
Feb 08, 2016 11.55 11.55 11.55 11.55 780 +1.10(+10.53%)
Feb 05, 2016 10.45 10.45 10.45 10.45 118 -2.66(-20.29%)
Feb 02, 2016 13.11 13.11 13.11 0 -0.38(-2.82%)
Feb 01, 2016 13.80 13.80 13.49 13.49 471 -0.16(-1.17%)
Jan 27, 2016 13.65 13.65 13.65 0 +0.05(+0.37%)
Jan 26, 2016 13.45 13.60 13.45 13.60 330 +0.02(+0.15%)
Jan 25, 2016 13.94 13.94 13.58 13.58 672 +0.83(+6.51%)
Jan 20, 2016 12.75 12.75 12.75 0 -0.53(-3.99%)
Jan 19, 2016 13.66 13.66 13.27 13.28 2,499 -1.12(-7.78%)
Jan 11, 2016 14.40 14.40 14.40 0 -0.95(-6.19%)
Jan 04, 2016 15.35 15.35 15.35 0 -0.35(-2.23%)
Dec 30, 2015 15.70 15.70 15.70 0 +0.30(+1.95%)
Dec 28, 2015 15.40 15.40 15.40 0 +0.40(+2.67%)
Dec 24, 2015 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 22, 2015 15.00 15.00 15.00 0 +0.25(+1.69%)
Dec 21, 2015 14.75 14.75 14.75 14.75 775 +0.50(+3.51%)
Dec 16, 2015 14.25 14.25 14.25 0 -1.25(-8.06%)
Dec 14, 2015 15.50 15.50 15.50 0 +0.20(+1.31%)
Dec 08, 2015 15.30 15.30 15.30 0 -0.60(-3.77%)
Dec 07, 2015 15.65 15.90 15.65 15.90 1,480 -0.05(-0.31%)
Nov 30, 2015 15.95 15.95 15.95 0 +0.85(+5.63%)
Nov 27, 2015 15.10 15.10 15.10 15.10 262 -0.80(-5.03%)
Nov 23, 2015 15.90 15.90 15.90 0 +0.95(+6.35%)
Nov 16, 2015 14.95 14.95 14.95 0 +0.96(+6.86%)
Nov 11, 2015 13.99 13.99 13.99 0 -0.06(-0.43%)
Nov 09, 2015 14.05 14.05 14.05 0 -0.45(-3.10%)
Nov 04, 2015 14.50 14.50 14.50 0 +0.25(+1.75%)
Sep 15, 2015 14.25 14.25 14.25 0 -0.35(-2.40%)
Sep 14, 2015 14.60 14.60 14.60 14.60 213 -3.90(-21.08%)
Aug 07, 2015 18.50 18.50 18.50 0 -0.25(-1.33%)
Jul 08, 2015 18.75 18.75 18.75 0 -0.30(-1.57%)
Jul 02, 2015 19.05 19.05 19.05 0 +0.75(+4.10%)
Jul 01, 2015 18.30 18.30 18.30 18.30 266 -1.60(-8.04%)
Jun 12, 2015 19.90 19.90 19.90 0 -1.85(-8.51%)
May 21, 2015 21.75 21.75 21.75 0 +0.85(+4.07%)
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.