Ansell Ltd historical data
| 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 |
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.