Ansell Ltd Historical Data - PD1A | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Ansell Ltd (PD1A)

20.40

0.00

( 0.00% )

Updated: 05:20:39

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	2	20	20.399999	20	192	20.12486993	DE
4	0.4	2	20	20.399999	19.1	299	19.76039486	DE
12	1.000001	5.1546445956	19.399999	20.6	18	239	19.47257976	DE
26	4.5	28.3018867925	15.9	20.6	15.2	227	19.14359078	DE
52	6.17	43.3591004919	14.23	20.6	13.78	168	18.17070671	DE
156	6.64	48.2558139535	13.76	20.6	12.61	171	16.96381769	DE
260	6.64	48.2558139535	13.76	20.6	12.61	171	16.96381769	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732742820	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1732656420	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1732570020	20.399999	0.2	0.99	20.399999	20.399999	20.399999	3
1732310820	20.2	0.3	1.51	20.2	20.2	20.2	52
1732224420	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1732138020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1732051620	19.899999	0.3	1.53	19.7	19.899999	19.7	177
1731965160	19.6	0	0.00	19.6	19.6	19.6	0
1731705960	19.6	0.3	1.55	19.6	19.6	19.6	30
1731619560	19.3	-0.1	-0.52	19.3	19.3	19.3	50
1731533160	19.399999	-0.1	-0.51	19.399999	19.399999	19.399999	36
1731446820	19.5	0	0.00	19.5	19.5	19.5	1
1731360420	19.5	-0.4	-2.01	19.8	19.8	19.5	208
1731101220	19.899999	0.1	0.51	19.899999	19.899999	19.899999	130
1731014760	19.8	0.9	4.76	19.8	19.8	19.8	1
1730928360	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1730841960	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1730755560	18.899999	0.4	2.16	18.7	19	18.7	1163
1730496360	18.5	0	0.00	18.7	18.7	18.5	68
1730409960	18.5	0.5	2.78	18.6	18.6	18.399999	785
1730323560	18	-1	-5.26	18.2	18.2	18	380
1730237160	19	-0.2	-1.04	19	19	19	210
1730147160	19.2	0	0.00	19.2	19.2	19.2	0
1729887960	19.2	0	0.00	19.2	19.2	19.2	0
1729801560	19.2	0	0.00	19.3	19.3	19.2	111
1729715160	19.2	-0.2	-1.03	19.5	19.5	19.2	163
1729628760	19.399999	-0.2	-1.02	19.399999	19.399999	19.399999	5
1729542360	19.6	0	0.00	19.6	19.6	19.6	0
1729283160	19.6	0	0.00	19.6	19.6	19.6	0
1729196760	19.6	0	0.00	19.6	19.6	19.6	0
1729110360	19.6	0	0.00	19.6	19.6	19.6	0
1729023960	19.6	0.2	1.03	19.6	19.6	19.6	150
1728937560	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1728678360	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1728591960	19.399999	-0.6	-3.00	19.399999	19.399999	19.399999	100
1728505560	20	0.3	1.52	20	20	20	349

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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