Ansell Ltd ADR (OP: ANSLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.14	56.14	54.14	55.71	2,238	-0.37(-0.66%)
May 27, 2016		56.08	56.08	56.08	0	+2.23(+4.14%)
May 26, 2016	54.24	54.24	53.80	53.85	3,983	-0.39(-0.72%)
May 25, 2016	55.40	55.40	54.22	54.24	2,870	-0.81(-1.47%)
May 24, 2016	55.10	55.53	54.12	55.05	2,704	+0.74(+1.36%)
May 23, 2016	55.34	55.34	54.29	54.31	1,693	-0.45(-0.82%)
May 20, 2016	54.83	54.83	54.76	54.76	1,104	+0.66(+1.22%)
May 19, 2016	54.10	54.10	54.10	54.10	720	+0.09(+0.17%)
May 18, 2016	54.72	55.04	53.94	54.01	2,535	-1.52(-2.74%)
May 17, 2016	55.68	55.68	54.80	55.53	1,722	-0.40(-0.72%)
May 16, 2016	55.62	55.93	55.62	55.93	2,357	+0.43(+0.77%)
May 13, 2016	54.85	55.60	54.85	55.50	3,001	+1.34(+2.47%)
May 12, 2016	55.66	55.66	54.16	54.16	1,691	-2.37(-4.19%)
May 11, 2016	56.53	56.53	56.53	56.53	974	-0.10(-0.18%)
May 10, 2016	56.23	56.63	56.16	56.63	2,121	-0.19(-0.33%)
May 09, 2016	56.82	56.82	56.82	56.82	738	+0.88(+1.57%)
May 06, 2016	55.57	55.94	55.57	55.94	2,239	-0.86(-1.51%)
May 05, 2016	56.71	56.80	56.23	56.80	2,219	-1.02(-1.76%)
May 04, 2016	58.60	58.60	57.82	57.82	2,688	-1.96(-3.28%)
May 03, 2016	60.21	60.21	59.40	59.78	1,243	-1.16(-1.90%)
May 02, 2016	60.51	61.70	60.51	60.94	3,512	+0.26(+0.43%)
Apr 29, 2016	61.71	61.71	60.68	60.68	2,548	+0.33(+0.55%)
Apr 28, 2016	60.87	60.87	60.35	60.35	1,574	+1.13(+1.91%)
Apr 27, 2016	59.08	61.08	59.08	59.22	2,284	-1.18(-1.95%)
Apr 26, 2016	60.62	60.62	60.40	60.40	864	-1.47(-2.38%)
Apr 25, 2016	61.89	62.00	61.55	61.87	4,751	-0.16(-0.26%)
Apr 22, 2016	61.73	62.03	61.73	62.03	9,003	-0.97(-1.54%)
Apr 21, 2016	63.00	63.00	62.80	63.00	1,865	+0.50(+0.80%)
Apr 20, 2016	62.26	63.16	62.24	62.50	16,125	+0.30(+0.48%)
Apr 19, 2016	62.20	62.20	62.20	62.20	1,935	+0.75(+1.22%)
Apr 18, 2016	61.43	62.01	61.43	61.45	5,029	+0.04(+0.07%)
Apr 15, 2016	61.60	61.60	60.88	61.41	3,715	+2.38(+4.03%)
Apr 14, 2016	59.03	59.03	58.27	59.03	2,395	+4.97(+9.19%)
Apr 12, 2016		54.06	54.06	54.06	482	+0.47(+0.88%)
Apr 11, 2016	53.49	53.59	53.49	53.59	982	+0.49(+0.92%)
Apr 08, 2016	52.52	53.30	52.52	53.10	1,153	+0.59(+1.12%)
Apr 07, 2016	52.69	52.69	51.90	52.51	1,719	-0.21(-0.40%)
Apr 06, 2016	51.94	52.72	51.94	52.72	1,648	+0.95(+1.84%)
Apr 05, 2016	51.78	51.78	51.77	51.77	894	-0.17(-0.33%)
Apr 04, 2016	52.16	52.16	51.93	51.94	1,102	+0.01(+0.02%)
Apr 01, 2016	51.93	51.93	51.93	51.93	922	-1.54(-2.88%)
Mar 31, 2016	53.00	53.47	53.00	53.47	915	-0.09(-0.17%)
Mar 30, 2016	53.88	53.88	52.48	53.56	1,472	-0.22(-0.41%)
Mar 29, 2016	52.76	53.78	52.76	53.78	1,726	-0.25(-0.46%)
Mar 28, 2016	54.30	54.30	54.03	54.03	2,715	-0.14(-0.26%)
Mar 24, 2016		54.17	54.17	54.17	0	+0.36(+0.67%)
Mar 23, 2016	54.08	54.08	53.81	53.81	1,093	-1.69(-3.05%)
Mar 22, 2016	55.78	55.78	55.50	55.50	1,706	+0.92(+1.69%)
Mar 21, 2016	55.00	55.00	54.58	54.58	1,340	-0.42(-0.76%)
Mar 18, 2016	55.00	55.00	55.00	55.00	1,161	+0.48(+0.88%)
Mar 17, 2016	54.23	54.52	53.41	54.52	1,514	+1.64(+3.10%)
Mar 16, 2016	52.88	52.88	52.88	52.88	754	+1.09(+2.10%)
Mar 15, 2016	50.90	51.79	50.90	51.79	1,114	-0.71(-1.35%)
Mar 14, 2016	52.51	52.51	52.50	52.50	1,037	-1.26(-2.34%)
Mar 11, 2016	53.70	53.76	53.70	53.76	951	+1.49(+2.85%)
Mar 10, 2016	52.53	52.72	51.75	52.27	2,327	-1.25(-2.34%)
Mar 09, 2016	53.58	53.58	53.52	53.52	708	+0.61(+1.15%)
Mar 08, 2016	52.26	52.91	52.26	52.91	2,934	-0.18(-0.34%)
Mar 07, 2016	52.99	53.15	52.99	53.09	1,201	+0.33(+0.63%)
Mar 04, 2016		52.76	52.29	52.76	1,486	+0.47(+0.90%)
Mar 03, 2016	51.74	52.29	51.42	52.29	3,511	+1.81(+3.59%)
Mar 02, 2016	50.48	50.48	50.48	50.48	892	+1.03(+2.08%)