Ansell Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	29.900	30.680	29.850	30.650	29.223	425,069
2024-08-30	29.670	29.830	29.470	29.830	28.441	383,182
2024-08-29	29.050	29.640	28.890	29.620	28.241	367,492
2024-08-28	29.570	29.790	29.400	29.550	28.174	504,176
2024-08-27	29.570	29.950	29.470	29.600	28.222	443,618
2024-08-26	29.190	29.730	29.050	29.690	28.308	722,705
2024-08-23	29.000	29.490	28.650	29.430	27.752	513,080
2024-08-22	28.900	29.230	28.760	29.050	27.394	615,418
2024-08-21	29.500	29.695	28.550	28.810	27.168	830,368
2024-08-20	28.880	29.760	28.510	29.760	28.063	1,321,983
2024-08-19	27.150	27.350	27.040	27.340	25.781	216,883
2024-08-16	27.100	27.310	26.900	27.110	25.564	425,388
2024-08-15	26.880	27.080	26.730	26.920	25.385	382,480
2024-08-14	26.850	26.920	26.580	26.890	25.357	289,964
2024-08-13	26.420	26.720	26.360	26.650	25.131	247,288
2024-08-12	26.410	26.530	26.170	26.370	24.867	239,770
2024-08-09	26.240	26.455	26.130	26.250	24.754	210,870
2024-08-08	26.070	26.250	25.850	25.990	24.508	207,975
2024-08-07	26.070	26.200	25.900	26.180	24.687	402,904
2024-08-06	25.970	26.280	25.710	26.100	24.612	352,911
2024-08-05	26.550	26.700	25.870	25.960	24.480	547,973
2024-08-02	27.110	27.210	26.870	26.870	25.338	364,643
2024-08-01	27.550	27.630	27.360	27.480	25.913	245,856
2024-07-31	27.330	27.550	27.210	27.370	25.810	414,842
2024-07-30	27.100	27.400	27.070	27.190	25.640	397,371
2024-07-29	27.190	27.330	26.870	27.170	25.621	386,589
2024-07-26	26.910	27.080	26.820	27.000	25.461	378,221
2024-07-25	27.130	27.320	26.730	26.770	25.244	648,567
2024-07-24	27.500	27.650	27.280	27.430	25.866	378,920
2024-07-23	26.960	27.570	26.780	27.490	25.923	419,030
2024-07-22	26.580	26.720	26.430	26.640	25.121	287,177
2024-07-19	26.350	26.750	26.210	26.720	25.197	392,148
2024-07-18	26.220	26.800	26.080	26.700	25.178	485,306
2024-07-17	25.700	26.090	25.480	26.070	24.584	493,877
2024-07-16	25.880	26.000	25.490	25.520	24.065	215,288
2024-07-15	26.200	26.250	25.780	25.820	24.348	280,992
2024-07-12	25.870	25.970	25.770	25.960	24.480	224,710
2024-07-11	25.940	25.970	25.560	25.590	24.131	265,803
2024-07-10	25.720	25.810	25.430	25.650	24.188	163,597
2024-07-09	25.380	25.740	25.235	25.710	24.244	346,452
2024-07-08	25.590	25.840	25.190	25.370	23.924	257,806
2024-07-05	25.880	26.160	25.320	25.640	24.178	541,173
2024-07-04	26.230	26.280	26.080	26.080	24.593	184,608
2024-07-03	26.050	26.090	25.750	25.970	24.489	229,612
2024-07-02	25.700	25.980	25.645	25.960	24.480	187,542
2024-07-01	26.550	26.580	25.820	25.910	24.433	208,372
2024-06-28	26.360	26.650	26.265	26.550	25.036	514,527
2024-06-27	25.960	26.360	25.930	26.360	24.857	320,814
2024-06-26	26.480	26.480	26.020	26.200	24.706	359,424
2024-06-25	26.500	26.590	25.650	26.350	24.848	387,797
2024-06-24	26.570	26.700	26.250	26.340	24.838	316,604
2024-06-21	26.400	26.570	26.230	26.540	25.027	1,043,375
2024-06-20	26.350	26.350	25.990	26.330	24.829	553,624
2024-06-19	26.220	26.390	26.150	26.260	24.763	330,294
2024-06-18	25.930	26.385	25.800	26.360	24.857	283,419
2024-06-17	25.660	25.940	25.450	25.780	24.310	283,633
2024-06-14	25.800	25.830	25.510	25.690	24.225	198,519
2024-06-13	25.500	25.980	25.480	25.840	24.367	388,424
2024-06-12	25.620	25.630	25.070	25.450	23.999	638,811
2024-06-11	25.760	25.770	25.570	25.770	24.301	413,677

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.5788 AUD
2026-02-23	0.3768 AUD
2025-08-29	0.4279 AUD
2025-02-14	0.3486 AUD
2024-08-26	0.3227 AUD
2024-02-26	0.2521 AUD
2023-08-18	0.4031 AUD
2023-02-20	0.2915 AUD
2022-08-29	0.4518 AUD
2022-02-21	0.3367 AUD
2021-08-30	0.5944 AUD
2021-02-22	0.4190 AUD
2020-08-31	0.3811 AUD
2020-02-24	0.3288 AUD
2019-08-16	0.3833 AUD
2019-02-22	0.2905 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.