Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	23.380	23.450	23.250	23.350	22.019	605,615
2024-03-11	23.400	23.500	23.280	23.390	22.057	210,098
2024-03-08	23.770	23.870	23.040	23.500	22.160	348,553
2024-03-07	23.240	23.730	23.220	23.730	22.377	309,899
2024-03-06	23.140	23.310	22.900	23.100	21.783	314,774
2024-03-05	23.280	23.320	22.980	23.140	21.821	318,197
2024-03-04	23.510	23.690	23.280	23.320	21.991	283,161
2024-03-01	23.940	23.970	23.400	23.480	22.141	263,022
2024-02-29	23.970	24.010	23.670	23.830	22.471	376,895
2024-02-28	24.260	24.390	23.880	23.950	22.585	356,767
2024-02-27	24.460	24.740	23.990	24.130	22.754	255,912
2024-02-26	24.500	25.050	24.430	24.550	23.150	436,449
2024-02-23	24.800	25.130	24.650	24.650	23.007	318,146
2024-02-22	24.260	25.080	24.130	24.850	23.194	506,918
2024-02-21	23.520	24.405	23.520	24.260	22.643	498,077
2024-02-20	23.860	24.330	23.040	23.630	22.055	587,427
2024-02-19	24.130	24.220	23.940	24.130	22.522	239,966
2024-02-16	24.440	24.480	24.140	24.180	22.568	205,849
2024-02-15	24.040	24.400	23.940	24.090	22.484	221,049
2024-02-14	23.870	24.210	23.810	24.130	22.522	146,811
2024-02-13	23.970	24.300	23.890	24.150	22.540	162,572
2024-02-12	24.450	24.500	23.950	24.030	22.428	279,462
2024-02-09	24.370	24.660	24.310	24.460	22.830	264,560
2024-02-08	24.720	24.730	24.350	24.430	22.802	301,363
2024-02-07	24.790	24.890	24.660	24.720	23.072	358,017
2024-02-06	24.350	24.760	24.210	24.760	23.110	292,297
2024-02-05	24.320	24.550	24.060	24.550	22.914	187,677
2024-02-02	24.150	24.580	23.960	24.580	22.942	490,481
2024-02-01	24.150	24.200	23.800	24.090	22.484	299,005
2024-01-31	24.490	24.650	24.110	24.150	22.540	362,064
2024-01-30	24.560	24.660	24.390	24.480	22.848	169,183
2024-01-29	24.670	24.830	24.480	24.550	22.914	177,372
2024-01-25	24.720	24.820	24.470	24.740	23.091	197,214
2024-01-24	24.250	24.820	24.130	24.790	23.138	193,157
2024-01-23	23.700	24.290	23.640	24.110	22.503	214,087
2024-01-22	23.390	23.790	23.390	23.680	22.102	236,985
2024-01-19	23.440	23.590	23.290	23.560	21.990	399,847
2024-01-18	23.470	23.550	23.220	23.300	21.747	227,145
2024-01-17	23.410	23.870	23.360	23.740	22.158	220,679
2024-01-16	24.380	24.380	23.360	23.500	21.934	299,365
2024-01-15	24.700	24.760	24.590	24.605	22.965	12,973
2024-01-12	24.710	24.830	24.670	24.730	23.082	138,038
2024-01-11	24.960	24.960	24.540	24.870	23.212	185,101
2024-01-10	25.170	25.180	24.740	24.820	23.166	221,688
2024-01-09	25.100	25.120	24.820	24.980	23.315	118,437
2024-01-08	24.920	25.110	24.700	24.770	23.119	120,852
2024-01-05	24.980	25.050	24.890	25.020	23.352	73,508
2024-01-04	25.070	25.090	24.860	24.960	23.296	103,952
2024-01-03	25.010	25.110	24.940	25.010	23.343	78,033
2024-01-02	25.110	25.360	25.110	25.260	23.576	82,447
2023-12-29	25.140	25.260	24.850	25.180	23.502	71,759
2023-12-28	25.180	25.290	25.020	25.290	23.604	85,451
2023-12-27	25.060	25.220	24.980	25.060	23.390	51,360
2023-12-22	25.000	25.000	24.740	24.910	23.250	337,228
2023-12-21	24.960	25.050	24.620	25.000	23.334	293,919
2023-12-20	24.850	24.940	24.600	24.720	23.072	227,694
2023-12-19	24.860	24.920	24.660	24.690	23.044	208,069
2023-12-18	24.940	25.040	24.820	24.860	23.203	113,152
2023-12-15	25.120	25.180	24.830	25.010	23.343	674,898
2023-12-14	25.060	25.120	24.850	25.020	23.352	374,496

← NewerPage 12 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.