Ansell Ltd（ANN.AU）— 價格歷史

截至 2026-09-03 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+17.78%）。最弱月份：4月（-9.92%）。基於2年每日數據（2025–2026）。

1月-1.25%
2月+0.23%
3月-8.49%
4月-9.92%
5月+3.98%
6月+5.59%
7月-0.27%
8月+17.78%
9月-7.92%
10月+14.60%
11月+3.36%
12月-3.74%

FAQ · 基於當前價格數據 · 截至 2026-09-03

快速解答

Ansell Ltd（ANN.AU）最新收盤價是多少？

2026-09-03 收於 42.30，來自Closelook數據湖的每日價格紀錄。

ANN.AU 的52週最高價和最低價是多少？

過去52週最高 42.61、最低 25.05（截至 2026-09-03）。

Ansell Ltd 歷史上最強和最弱的月份是哪個？

歷史上，ANN.AU 最強的日曆月份是8月（平均 +17.78%），最弱的是4月（平均 -9.92%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的424根日K線計算。