Ansell Ltd（ANN.AU）— 株価履歴
2026-09-03 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 41.34 | 42.61 | 41.34 | 42.30 | +2.08% | 503,866 |
| 2026-09-02 | 41.00 | 41.44 | 40.88 | 41.44 | +0.12% | 716,302 |
| 2026-09-01 | 40.40 | 41.51 | 40.40 | 41.39 | +1.52% | 543,899 |
| 2026-08-31 | 39.84 | 41.03 | 39.84 | 40.77 | -0.54% | 1,052,445 |
| 2026-08-28 | 40.37 | 40.99 | 40.12 | 40.99 | +1.74% | 755,717 |
| 2026-08-27 | 39.23 | 40.49 | 39.12 | 40.29 | +1.74% | 1,574,461 |
| 2026-08-26 | 41.50 | 41.97 | 39.21 | 39.60 | -4.26% | 2,544,327 |
| 2026-08-25 | 38.62 | 42.54 | 38.56 | 41.36 | +8.16% | 1,400,345 |
| 2026-08-24 | 38.35 | 41.93 | 37.77 | 38.24 | +9.57% | 1,630,742 |
| 2026-08-21 | 35.05 | 35.44 | 34.90 | 34.90 | -1.05% | 698,442 |
| 2026-08-20 | 35.80 | 35.85 | 35.06 | 35.27 | -0.98% | 307,104 |
| 2026-08-19 | 35.46 | 35.90 | 35.37 | 35.62 | +0.39% | 337,555 |
| 2026-08-18 | 34.81 | 35.48 | 34.81 | 35.48 | +1.37% | 483,438 |
| 2026-08-17 | 35.10 | 35.16 | 34.77 | 35.00 | -0.85% | 295,694 |
| 2026-08-14 | 35.01 | 35.60 | 34.90 | 35.30 | +0.71% | 275,635 |
| 2026-08-13 | 34.85 | 35.82 | 34.85 | 35.05 | +1.33% | 441,434 |
| 2026-08-12 | 34.85 | 34.93 | 34.44 | 34.59 | -0.83% | 424,697 |
| 2026-08-11 | 34.41 | 34.89 | 34.33 | 34.88 | +0.93% | 311,471 |
| 2026-08-10 | 34.45 | 35.00 | 34.41 | 34.56 | -0.32% | 288,220 |
| 2026-08-07 | 34.38 | 34.67 | 34.08 | 34.67 | +0.29% | 303,632 |
| 2026-08-06 | 34.50 | 34.98 | 34.45 | 34.57 | -0.29% | 331,403 |
| 2026-08-05 | 34.00 | 34.67 | 33.84 | 34.67 | +2.39% | 401,095 |
| 2026-08-04 | 33.30 | 33.86 | 33.09 | 33.86 | +1.71% | 295,569 |
| 2026-08-03 | 32.69 | 33.40 | 32.69 | 33.29 | +1.52% | 161,438 |
| 2026-07-31 | 33.20 | 33.27 | 32.70 | 32.79 | -0.76% | 254,434 |
| 2026-07-30 | 33.72 | 33.73 | 32.74 | 33.04 | -1.78% | 209,986 |
| 2026-07-29 | 32.89 | 33.67 | 32.87 | 33.64 | +2.94% | 294,523 |
| 2026-07-28 | 32.22 | 32.81 | 32.22 | 32.68 | +0.68% | 409,846 |
| 2026-07-27 | 32.09 | 32.48 | 31.98 | 32.46 | +2.01% | 751,993 |
| 2026-07-24 | 32.00 | 32.07 | 31.76 | 31.82 | -1.27% | 263,881 |
| 2026-07-23 | 32.07 | 32.42 | 31.99 | 32.23 | +0.66% | 446,859 |
| 2026-07-22 | 31.80 | 32.02 | 31.55 | 32.02 | +0.57% | 363,242 |
| 2026-07-21 | 31.55 | 31.88 | 31.46 | 31.84 | +0.51% | 170,617 |
| 2026-07-20 | 31.72 | 32.06 | 31.54 | 31.68 | +0.03% | 147,302 |
| 2026-07-17 | 31.82 | 32.06 | 31.65 | 31.67 | -0.75% | 291,804 |
| 2026-07-16 | 32.04 | 32.20 | 31.80 | 31.91 | +0.41% | 297,343 |
| 2026-07-15 | 31.10 | 31.95 | 31.10 | 31.78 | +1.79% | 263,639 |
| 2026-07-14 | 31.05 | 31.56 | 31.03 | 31.22 | +0.22% | 266,060 |
| 2026-07-13 | 31.34 | 31.54 | 31.08 | 31.15 | -0.38% | 566,371 |
| 2026-07-10 | 31.19 | 31.39 | 30.91 | 31.27 | -0.95% | 503,599 |
| 2026-07-09 | 31.76 | 32.01 | 31.54 | 31.57 | -1.00% | 605,079 |
| 2026-07-08 | 31.94 | 32.03 | 31.48 | 31.89 | -0.16% | 1,103,315 |
| 2026-07-07 | 32.39 | 32.58 | 31.93 | 31.94 | -1.87% | 372,983 |
| 2026-07-06 | 32.42 | 32.78 | 32.31 | 32.55 | +0.28% | 171,764 |
| 2026-07-03 | 31.75 | 32.49 | 31.70 | 32.46 | +2.01% | 280,717 |
| 2026-07-02 | 31.95 | 32.11 | 31.63 | 31.82 | -0.90% | 629,314 |
| 2026-07-01 | 31.65 | 32.29 | 31.62 | 32.11 | +1.17% | 355,571 |
| 2026-06-30 | 31.55 | 32.10 | 31.45 | 31.74 | +0.54% | 375,333 |
| 2026-06-29 | 31.55 | 32.13 | 31.27 | 31.57 | +0.32% | 958,320 |
| 2026-06-26 | 31.38 | 31.62 | 31.15 | 31.47 | +1.06% | 478,066 |
| 2026-06-25 | 30.39 | 31.24 | 30.39 | 31.14 | +2.98% | 361,917 |
| 2026-06-24 | 29.83 | 30.43 | 29.79 | 30.24 | +1.14% | 266,998 |
| 2026-06-23 | 30.10 | 30.25 | 29.89 | 29.90 | -0.76% | 234,251 |
| 2026-06-22 | 30.15 | 30.33 | 29.98 | 30.13 | +0.47% | 185,749 |
| 2026-06-19 | 29.90 | 30.14 | 29.74 | 29.99 | +0.77% | 616,814 |
| 2026-06-18 | 29.51 | 29.85 | 29.51 | 29.76 | +0.24% | 232,078 |
| 2026-06-17 | 29.06 | 29.69 | 29.02 | 29.69 | +1.47% | 264,983 |
| 2026-06-16 | 29.40 | 29.71 | 28.97 | 29.26 | -1.75% | 264,685 |
| 2026-06-15 | 29.39 | 29.78 | 29.23 | 29.78 | +1.74% | 466,809 |
| 2026-06-12 | 29.47 | 29.47 | 29.00 | 29.27 | +0.97% | 300,872 |
| 2026-06-11 | 28.83 | 29.16 | 28.61 | 28.99 | +0.10% | 332,134 |
| 2026-06-10 | 28.55 | 29.13 | 28.43 | 28.96 | +2.04% | 460,596 |
| 2026-06-09 | 27.94 | 28.47 | 27.59 | 28.38 | +2.42% | 390,673 |
| 2026-06-05 | 27.82 | 27.97 | 27.56 | 27.71 | +0.54% | 303,573 |
| 2026-06-04 | 27.47 | 27.77 | 27.41 | 27.56 | -0.14% | 240,473 |
| 2026-06-03 | 27.24 | 27.68 | 26.96 | 27.60 | +1.32% | 321,633 |
| 2026-06-02 | 27.51 | 27.61 | 27.08 | 27.24 | -1.84% | 580,467 |
| 2026-06-01 | 27.65 | 27.89 | 27.21 | 27.75 | -0.36% | 296,803 |
| 2026-05-29 | 27.37 | 27.85 | 27.00 | 27.85 | +2.88% | 1,140,898 |
| 2026-05-28 | 27.00 | 27.22 | 26.82 | 27.07 | -0.51% | 435,311 |
| 2026-05-27 | 26.99 | 27.24 | 26.56 | 27.21 | +1.64% | 344,724 |
| 2026-05-26 | 26.86 | 26.95 | 26.47 | 26.77 | -0.04% | 365,317 |
| 2026-05-25 | 26.25 | 26.78 | 26.20 | 26.78 | +2.02% | 383,251 |
| 2026-05-22 | 26.10 | 26.43 | 26.09 | 26.25 | +0.61% | 368,578 |
| 2026-05-21 | 25.98 | 26.35 | 25.88 | 26.09 | +2.15% | 445,889 |
| 2026-05-20 | 25.60 | 25.82 | 25.31 | 25.54 | +0.35% | 261,783 |
| 2026-05-19 | 25.45 | 25.65 | 25.06 | 25.45 | +1.60% | 536,644 |
| 2026-05-18 | 25.70 | 25.70 | 25.05 | 25.05 | -2.72% | 384,607 |
| 2026-05-15 | 26.06 | 26.06 | 25.53 | 25.75 | +0.16% | 230,688 |
| 2026-05-14 | 25.54 | 25.76 | 25.37 | 25.71 | +0.67% | 256,484 |
| 2026-05-13 | 25.58 | 25.84 | 25.39 | 25.54 | -0.20% | 630,726 |
| 2026-05-12 | 25.87 | 26.48 | 25.39 | 25.59 | -2.51% | 490,952 |
| 2026-05-11 | 26.42 | 26.61 | 25.85 | 26.25 | -0.64% | 418,267 |
| 2026-05-08 | 26.00 | 26.47 | 25.85 | 26.42 | +0.30% | 350,870 |
| 2026-05-07 | 25.62 | 26.34 | 25.62 | 26.34 | +2.09% | 529,949 |
| 2026-05-06 | 25.94 | 26.00 | 25.62 | 25.80 | +0.35% | 426,022 |
| 2026-05-05 | 25.93 | 26.10 | 25.35 | 25.71 | -1.98% | 719,315 |
| 2026-05-04 | 26.39 | 26.58 | 26.20 | 26.23 | -0.30% | 226,968 |
| 2026-05-01 | 26.86 | 26.86 | 26.25 | 26.31 | -0.42% | 217,493 |
| 2026-04-30 | 26.12 | 26.54 | 26.12 | 26.42 | +0.38% | 436,131 |
| 2026-04-29 | 26.24 | 26.54 | 26.18 | 26.32 | +0.57% | 395,354 |
| 2026-04-28 | 26.26 | 26.41 | 26.00 | 26.17 | -1.32% | 1,510,778 |
| 2026-04-27 | 26.76 | 26.84 | 26.52 | 26.52 | -0.90% | 168,055 |
| 2026-04-24 | 26.95 | 26.96 | 26.63 | 26.76 | -0.52% | 357,288 |
| 2026-04-23 | 26.91 | 27.16 | 26.72 | 26.90 | -0.63% | 325,263 |
| 2026-04-22 | 27.17 | 27.41 | 26.79 | 27.07 | -1.74% | 636,644 |
| 2026-04-21 | 27.54 | 27.89 | 27.50 | 27.55 | +0.07% | 711,450 |
| 2026-04-20 | 27.39 | 27.59 | 27.16 | 27.53 | +1.47% | 717,160 |
| 2026-04-17 | 27.70 | 27.86 | 27.07 | 27.13 | -2.13% | 1,004,851 |
| 2026-04-16 | 28.90 | 28.90 | 27.35 | 27.72 | -3.65% | 1,120,515 |
| 2026-04-15 | 29.42 | 29.50 | 28.70 | 28.77 | +0.00% | 433,236 |
| 2026-04-14 | 29.53 | 29.55 | 28.65 | 28.77 | -1.84% | 705,520 |
| 2026-04-13 | 29.79 | 29.80 | 29.25 | 29.31 | -1.68% | 236,842 |
| 2026-04-10 | 29.80 | 29.89 | 29.28 | 29.81 | +0.74% | 327,274 |
| 2026-04-09 | 29.58 | 29.82 | 29.32 | 29.59 | -1.07% | 272,032 |
| 2026-04-08 | 29.65 | 30.18 | 29.64 | 29.91 | +3.00% | 429,967 |
| 2026-04-07 | 28.80 | 29.09 | 28.52 | 29.04 | +1.86% | 320,514 |
| 2026-04-02 | 28.69 | 28.97 | 28.43 | 28.51 | -0.56% | 266,573 |
| 2026-04-01 | 28.42 | 28.78 | 28.26 | 28.67 | +1.56% | 353,826 |
| 2026-03-31 | 27.83 | 28.53 | 27.58 | 28.23 | +0.79% | 553,835 |
| 2026-03-30 | 28.11 | 28.97 | 27.84 | 28.01 | -2.30% | 492,019 |
| 2026-03-27 | 28.45 | 28.71 | 28.34 | 28.67 | +0.14% | 377,296 |
| 2026-03-26 | 28.77 | 29.00 | 28.63 | 28.63 | -0.07% | 305,134 |
| 2026-03-25 | 28.51 | 28.96 | 28.36 | 28.65 | +1.88% | 451,746 |
| 2026-03-24 | 28.38 | 28.49 | 28.00 | 28.12 | +0.46% | 555,046 |
| 2026-03-23 | 27.71 | 28.12 | 27.31 | 27.99 | -0.32% | 516,509 |
| 2026-03-20 | 28.52 | 28.85 | 28.08 | 28.08 | -1.92% | 1,259,121 |
| 2026-03-19 | 29.06 | 29.37 | 28.29 | 28.63 | -3.80% | 730,767 |
| 2026-03-18 | 29.99 | 30.02 | 29.66 | 29.76 | +0.03% | 369,921 |
| 2026-03-17 | 29.59 | 29.88 | 29.48 | 29.75 | -0.30% | 380,603 |
| 2026-03-16 | 29.75 | 30.09 | 29.52 | 29.84 | +0.30% | 211,772 |
| 2026-03-13 | 29.99 | 29.99 | 29.46 | 29.75 | -0.17% | 215,936 |
| 2026-03-12 | 29.66 | 29.85 | 29.46 | 29.80 | +0.03% | 407,714 |
| 2026-03-11 | 29.40 | 29.97 | 29.35 | 29.79 | +0.51% | 327,033 |
| 2026-03-10 | 29.98 | 29.98 | 29.20 | 29.64 | +0.85% | 413,753 |
| 2026-03-09 | 29.72 | 30.20 | 29.01 | 29.39 | -3.61% | 656,569 |
| 2026-03-06 | 30.22 | 30.56 | 29.83 | 30.49 | -0.42% | 460,031 |
| 2026-03-05 | 30.70 | 30.83 | 30.48 | 30.62 | +0.66% | 328,681 |
| 2026-03-04 | 31.34 | 31.69 | 29.94 | 30.42 | -4.55% | 464,134 |
| 2026-03-03 | 32.02 | 32.39 | 31.76 | 31.87 | -1.21% | 652,210 |
| 2026-03-02 | 31.87 | 32.27 | 31.53 | 32.26 | -0.62% | 247,346 |
| 2026-02-27 | 32.58 | 32.60 | 32.24 | 32.46 | +0.40% | 404,563 |
| 2026-02-26 | 32.25 | 32.43 | 31.94 | 32.33 | +0.97% | 274,363 |
| 2026-02-25 | 32.20 | 32.44 | 31.79 | 32.02 | -0.68% | 549,732 |
| 2026-02-24 | 32.41 | 32.70 | 32.08 | 32.24 | -0.15% | 484,230 |
| 2026-02-23 | 33.03 | 33.07 | 32.05 | 32.29 | -3.00% | 351,976 |
| 2026-02-20 | 33.05 | 33.74 | 32.76 | 33.29 | -0.66% | 388,731 |
| 2026-02-19 | 33.00 | 33.71 | 32.84 | 33.51 | +1.70% | 951,214 |
| 2026-02-18 | 32.40 | 33.00 | 32.15 | 32.95 | +2.55% | 727,804 |
| 2026-02-17 | 32.50 | 33.29 | 32.06 | 32.13 | -1.08% | 546,479 |
| 2026-02-16 | 30.89 | 32.88 | 29.76 | 32.48 | +3.84% | 818,215 |
| 2026-02-13 | 32.30 | 32.30 | 30.96 | 31.28 | -3.31% | 436,901 |
| 2026-02-12 | 32.86 | 32.90 | 32.20 | 32.35 | -2.85% | 370,042 |
| 2026-02-11 | 32.91 | 33.31 | 32.47 | 33.30 | +1.19% | 296,775 |
| 2026-02-10 | 31.97 | 33.04 | 31.87 | 32.91 | +2.24% | 269,101 |
| 2026-02-09 | 31.56 | 32.19 | 31.47 | 32.19 | +1.96% | 180,176 |
| 2026-02-06 | 32.08 | 32.20 | 31.36 | 31.57 | -2.47% | 249,226 |
| 2026-02-05 | 32.73 | 32.73 | 32.11 | 32.37 | -0.40% | 463,284 |
| 2026-02-04 | 32.70 | 32.94 | 32.33 | 32.50 | -0.79% | 494,340 |
| 2026-02-03 | 32.66 | 32.88 | 32.34 | 32.76 | +0.92% | 371,342 |
| 2026-02-02 | 32.34 | 32.81 | 32.34 | 32.46 | -0.55% | 336,280 |
| 2026-01-30 | 33.13 | 33.40 | 32.51 | 32.64 | -2.22% | 823,812 |
| 2026-01-29 | 33.45 | 33.49 | 32.88 | 33.38 | +0.18% | 229,329 |
| 2026-01-28 | 33.64 | 33.91 | 33.19 | 33.32 | -1.39% | 189,766 |
| 2026-01-27 | 34.02 | 34.25 | 33.60 | 33.79 | -0.09% | 335,805 |
| 2026-01-23 | 33.20 | 34.20 | 33.20 | 33.82 | -0.82% | 433,894 |
| 2026-01-22 | 33.81 | 34.38 | 33.76 | 34.10 | +0.86% | 189,260 |
| 2026-01-21 | 33.86 | 34.00 | 33.49 | 33.81 | -0.35% | 267,609 |
| 2026-01-20 | 33.35 | 33.93 | 33.16 | 33.93 | -0.32% | 281,347 |
| 2026-01-19 | 34.03 | 34.05 | 33.85 | 34.04 | +0.03% | 134,180 |
| 2026-01-16 | 33.98 | 34.10 | 33.80 | 34.03 | +0.21% | 202,379 |
| 2026-01-15 | 34.02 | 34.10 | 33.77 | 33.96 | +0.32% | 182,372 |
| 2026-01-14 | 33.71 | 33.88 | 33.31 | 33.85 | +0.03% | 911,663 |
| 2026-01-13 | 34.23 | 34.25 | 33.75 | 33.84 | -0.44% | 163,128 |
| 2026-01-12 | 33.75 | 34.26 | 33.74 | 33.99 | +1.49% | 215,453 |
| 2026-01-09 | 33.41 | 33.79 | 33.35 | 33.49 | +0.39% | 345,260 |
| 2026-01-08 | 35.14 | 35.16 | 32.96 | 33.36 | -6.24% | 445,834 |
| 2026-01-07 | 35.07 | 35.75 | 35.07 | 35.58 | +0.96% | 114,585 |
| 2026-01-06 | 35.34 | 35.58 | 35.12 | 35.24 | -1.01% | 180,415 |
| 2026-01-05 | 35.08 | 35.81 | 34.92 | 35.60 | +1.14% | 197,938 |
| 2026-01-02 | 35.19 | 35.20 | 34.88 | 35.20 | +0.54% | 71,601 |
| 2025-12-31 | 34.90 | 35.42 | 34.61 | 35.01 | -0.28% | 91,827 |
| 2025-12-30 | 35.46 | 35.46 | 34.85 | 35.11 | +0.03% | 104,839 |
| 2025-12-29 | 35.13 | 35.41 | 35.02 | 35.10 | -0.82% | 92,493 |
| 2025-12-24 | 35.42 | 35.49 | 35.14 | 35.39 | -0.51% | 71,419 |
| 2025-12-23 | 35.61 | 36.15 | 35.21 | 35.57 | -0.75% | 213,066 |
| 2025-12-22 | 35.84 | 36.16 | 35.78 | 35.84 | +1.01% | 233,736 |
| 2025-12-19 | 34.84 | 35.48 | 34.83 | 35.48 | +1.75% | 557,910 |
| 2025-12-18 | 35.14 | 35.14 | 34.55 | 34.87 | -1.02% | 345,307 |
| 2025-12-17 | 36.00 | 36.10 | 35.14 | 35.23 | -1.89% | 311,453 |
| 2025-12-16 | 35.90 | 36.23 | 35.59 | 35.91 | -0.22% | 204,060 |
| 2025-12-15 | 35.50 | 35.99 | 35.50 | 35.99 | +0.31% | 179,632 |
| 2025-12-12 | 36.19 | 36.19 | 35.55 | 35.88 | +0.62% | 182,856 |
| 2025-12-11 | 36.19 | 36.23 | 35.57 | 35.66 | -0.03% | 218,313 |
| 2025-12-10 | 35.85 | 36.26 | 35.48 | 35.67 | -0.86% | 236,057 |
| 2025-12-09 | 36.01 | 36.24 | 35.92 | 35.98 | -0.39% | 240,809 |
| 2025-12-08 | 35.73 | 36.30 | 35.73 | 36.12 | +0.31% | 168,934 |
| 2025-12-05 | 36.19 | 36.48 | 35.81 | 36.01 | -0.96% | 203,273 |
| 2025-12-04 | 36.02 | 36.61 | 36.02 | 36.36 | -0.11% | 260,991 |
| 2025-12-03 | 36.01 | 36.69 | 36.01 | 36.40 | +0.14% | 343,420 |
| 2025-12-02 | 35.80 | 36.62 | 35.80 | 36.35 | -0.05% | 285,287 |
| 2025-12-01 | 37.26 | 37.33 | 36.12 | 36.37 | -2.99% | 312,942 |
| 2025-11-28 | 37.26 | 37.54 | 37.09 | 37.49 | +0.03% | 346,584 |
| 2025-11-27 | 37.23 | 37.48 | 37.07 | 37.48 | +1.24% | 301,589 |
| 2025-11-26 | 36.71 | 37.43 | 36.71 | 37.02 | +1.26% | 224,003 |
| 2025-11-25 | 36.07 | 36.77 | 36.07 | 36.56 | +0.52% | 207,000 |
| 2025-11-24 | 36.20 | 36.48 | 35.93 | 36.37 | +1.48% | 272,682 |
| 2025-11-21 | 35.80 | 35.92 | 35.39 | 35.84 | +0.22% | 292,605 |
| 2025-11-20 | 35.68 | 35.76 | 35.28 | 35.76 | +0.79% | 233,818 |
| 2025-11-19 | 35.21 | 35.87 | 35.21 | 35.48 | -0.20% | 210,596 |
| 2025-11-18 | 36.32 | 36.41 | 35.48 | 35.55 | -1.74% | 290,160 |
| 2025-11-17 | 36.47 | 36.59 | 36.02 | 36.18 | -1.04% | 250,489 |
| 2025-11-14 | 36.81 | 36.91 | 36.48 | 36.56 | -0.79% | 379,697 |
| 2025-11-13 | 36.68 | 37.04 | 36.56 | 36.85 | +0.77% | 263,899 |
| 2025-11-12 | 36.69 | 36.79 | 36.20 | 36.57 | +0.30% | 213,503 |
| 2025-11-11 | 36.50 | 36.61 | 36.26 | 36.46 | +0.83% | 147,676 |
| 2025-11-10 | 36.22 | 36.22 | 35.83 | 36.16 | +0.03% | 238,731 |
| 2025-11-07 | 36.32 | 36.84 | 36.09 | 36.15 | -0.06% | 417,442 |
| 2025-11-06 | 36.00 | 36.46 | 35.89 | 36.17 | +0.67% | 465,081 |
| 2025-11-05 | 36.00 | 36.27 | 35.69 | 35.93 | -0.19% | 249,206 |
| 2025-11-04 | 36.50 | 36.50 | 35.84 | 36.00 | -0.74% | 199,581 |
| 2025-11-03 | 36.44 | 36.44 | 36.11 | 36.27 | -0.66% | 192,297 |
| 2025-10-31 | 36.31 | 36.73 | 36.28 | 36.51 | +1.22% | 378,513 |
| 2025-10-30 | 36.00 | 36.63 | 35.96 | 36.07 | -0.66% | 499,836 |
| 2025-10-29 | 35.60 | 36.78 | 35.51 | 36.31 | +5.92% | 583,299 |
| 2025-10-28 | 33.82 | 34.35 | 33.73 | 34.28 | +1.45% | 262,145 |
| 2025-10-27 | 33.81 | 33.88 | 33.62 | 33.79 | +0.00% | 232,201 |
| 2025-10-24 | 33.90 | 33.90 | 33.57 | 33.79 | +0.06% | 143,048 |
| 2025-10-23 | 33.50 | 33.83 | 33.44 | 33.77 | +0.45% | 274,561 |
| 2025-10-22 | 33.76 | 33.99 | 33.57 | 33.62 | +0.12% | 318,323 |
| 2025-10-21 | 33.86 | 34.00 | 33.50 | 33.58 | -1.67% | 257,254 |
| 2025-10-20 | 33.72 | 34.31 | 33.70 | 34.15 | +1.46% | 311,701 |
| 2025-10-17 | 33.76 | 33.92 | 33.58 | 33.66 | -0.59% | 250,347 |
| 2025-10-16 | 33.97 | 34.13 | 33.58 | 33.86 | -0.15% | 260,415 |
| 2025-10-15 | 33.30 | 34.08 | 33.28 | 33.91 | +4.53% | 476,763 |
| 2025-10-14 | 32.25 | 32.90 | 32.14 | 32.44 | -0.12% | 307,915 |
| 2025-10-13 | 32.90 | 32.92 | 32.30 | 32.48 | -1.37% | 852,348 |
| 2025-10-10 | 32.85 | 33.10 | 32.70 | 32.93 | +0.21% | 232,781 |
| 2025-10-09 | 32.44 | 33.15 | 32.44 | 32.86 | +1.05% | 265,975 |
| 2025-10-08 | 32.74 | 32.86 | 32.35 | 32.52 | -0.49% | 186,929 |
| 2025-10-07 | 32.48 | 32.77 | 32.35 | 32.68 | +1.15% | 428,194 |
| 2025-10-06 | 32.79 | 32.94 | 32.31 | 32.31 | -0.68% | 149,108 |
| 2025-10-03 | 32.34 | 32.81 | 32.34 | 32.53 | -0.18% | 196,282 |
| 2025-10-02 | 32.14 | 32.70 | 32.05 | 32.59 | +2.29% | 270,369 |
| 2025-10-01 | 31.81 | 32.12 | 31.70 | 31.86 | +0.00% | 705,938 |
| 2025-09-30 | 31.45 | 32.09 | 31.33 | 31.86 | +0.25% | 552,239 |
| 2025-09-29 | 31.99 | 32.12 | 31.59 | 31.78 | +0.16% | 292,151 |
| 2025-09-26 | 31.99 | 32.35 | 31.61 | 31.73 | -0.94% | 360,507 |
| 2025-09-25 | 32.85 | 33.15 | 31.86 | 32.03 | -2.88% | 719,653 |
| 2025-09-24 | 33.38 | 33.40 | 32.82 | 32.98 | -2.40% | 388,216 |
| 2025-09-23 | 33.88 | 33.98 | 33.59 | 33.79 | -0.35% | 249,414 |
| 2025-09-22 | 33.82 | 34.17 | 33.75 | 33.91 | -0.09% | 309,278 |
| 2025-09-19 | 33.57 | 34.23 | 33.56 | 33.94 | +2.11% | 727,972 |
| 2025-09-18 | 33.60 | 33.62 | 33.21 | 33.24 | -0.72% | 261,213 |
| 2025-09-17 | 33.80 | 34.00 | 33.48 | 33.48 | -0.95% | 329,527 |
| 2025-09-16 | 33.80 | 33.91 | 33.66 | 33.80 | +0.06% | 167,694 |
| 2025-09-15 | 33.84 | 33.89 | 33.49 | 33.78 | -0.15% | 262,185 |
| 2025-09-12 | 33.58 | 33.97 | 33.51 | 33.83 | +1.20% | 214,385 |
| 2025-09-11 | 33.77 | 33.79 | 33.22 | 33.43 | -1.59% | 362,018 |
| 2025-09-10 | 34.32 | 34.53 | 33.95 | 33.97 | -0.61% | 270,534 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+17.78%）。最も弱い月：4月（-9.92%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-03 時点
クイック回答
Ansell Ltd（ANN.AU）の直近終値は？
2026-09-03 時点で 42.30。Closelookデータレイクの日次価格記録より。
ANN.AU の52週高値・安値は？
直近52週間で高値 42.61、安値 25.05（2026-09-03 時点）。
Ansell Ltd が歴史的に最も強い月と弱い月は？
歴史的に、ANN.AU の最も強い月は 8月（平均 +17.78%）、最も弱い月は 4月（平均 -9.92%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー424本から計算。