Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	25.720	25.970	25.670	25.840	24.367	230,823
2024-06-06	25.460	25.700	25.250	25.700	24.235	297,891
2024-06-05	24.620	25.380	24.620	25.230	23.792	471,284
2024-06-04	24.600	24.860	24.520	24.610	23.207	258,845
2024-06-03	24.800	24.900	24.590	24.700	23.292	219,727
2024-05-31	24.480	24.630	24.380	24.450	23.056	1,249,546
2024-05-30	24.350	24.400	24.180	24.360	22.971	284,030
2024-05-29	24.920	24.930	24.500	24.500	23.103	488,438
2024-05-28	25.240	25.330	24.860	25.000	23.575	524,605
2024-05-27	25.240	25.380	25.150	25.280	23.839	197,677
2024-05-24	25.170	25.320	25.110	25.210	23.773	140,638
2024-05-23	25.200	25.550	24.900	25.420	23.971	186,495
2024-05-22	25.460	25.540	24.910	25.210	23.773	403,322
2024-05-21	25.500	25.560	25.210	25.360	23.914	321,904
2024-05-20	26.100	26.115	25.410	25.510	24.056	451,296
2024-05-17	26.230	26.250	25.930	26.000	24.518	425,306
2024-05-16	26.010	26.420	25.680	26.420	24.914	562,387
2024-05-15	25.030	26.120	24.930	25.800	24.329	1,188,956
2024-05-14	25.000	25.180	24.780	24.840	23.424	233,358
2024-05-13	25.010	25.350	24.950	25.070	23.641	359,453
2024-05-10	25.120	25.180	24.930	25.050	23.622	259,104
2024-05-09	24.910	25.120	24.760	25.120	23.688	369,660
2024-05-08	24.900	24.980	24.780	24.910	23.490	266,637
2024-05-07	24.630	24.870	24.470	24.850	23.433	209,769
2024-05-06	24.850	24.940	24.430	24.500	23.103	325,120
2024-05-03	25.160	25.170	24.700	24.740	23.330	215,428
2024-05-02	25.230	25.430	25.040	25.040	23.612	182,377
2024-05-01	25.310	25.450	25.080	25.170	23.735	295,888
2024-04-30	25.360	25.620	25.220	25.590	24.131	330,044
2024-04-29	25.580	25.580	25.170	25.420	23.971	398,101
2024-04-26	25.250	25.380	24.870	25.300	23.858	363,941
2024-04-24	25.800	25.880	25.440	25.440	23.990	643,320
2024-04-23	25.480	25.810	25.310	25.750	24.282	666,983
2024-04-22	24.900	25.330	24.770	25.240	23.801	390,291
2024-04-19	24.680	24.890	24.400	24.730	23.320	737,847
2024-04-18	24.520	24.950	24.510	24.810	23.396	475,228
2024-04-17	24.940	25.050	24.750	24.910	23.490	257,763
2024-04-16	25.080	25.490	24.850	24.950	23.528	855,807
2024-04-15	26.220	26.250	25.070	25.070	23.641	1,283,650
2024-04-12	26.230	26.520	25.750	25.980	24.499	688,399
2024-04-11	26.550	27.490	26.340	26.660	25.140	1,469,211
2024-04-10	25.750	26.550	25.690	26.460	24.952	940,470
2024-04-09	26.270	26.900	25.230	25.430	23.980	1,794,990
2024-04-08	23.890	23.890	23.890	23.890	22.528	0
2024-04-05	24.190	24.260	23.870	23.890	22.528	150,950
2024-04-04	24.600	24.600	24.220	24.370	22.981	195,012
2024-04-03	23.990	24.960	23.900	24.460	23.066	517,683
2024-04-02	24.580	24.655	24.130	24.200	22.820	202,837
2024-03-28	24.750	24.870	24.515	24.580	23.179	261,653
2024-03-27	24.360	24.770	24.290	24.710	23.301	245,489
2024-03-26	24.120	24.400	24.040	24.400	23.009	287,180
2024-03-25	23.600	24.690	23.580	24.250	22.868	590,899
2024-03-22	23.030	23.500	23.030	23.500	22.160	337,032
2024-03-21	23.400	23.710	23.380	23.380	22.047	292,474
2024-03-20	23.480	23.600	23.190	23.210	21.887	270,928
2024-03-19	23.000	23.590	23.000	23.500	22.160	274,944
2024-03-18	23.010	23.240	22.820	23.080	21.764	202,838
2024-03-15	22.980	23.090	22.710	22.970	21.661	463,535
2024-03-14	23.130	23.200	22.510	23.120	21.802	366,230
2024-03-13	23.480	23.490	23.250	23.300	21.972	217,182

← NewerPage 11 of 22 · 1,265 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.