Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	24.660	24.730	24.520	24.730	23.082	249,845
2023-12-12	24.650	24.710	24.530	24.630	22.988	278,066
2023-12-11	24.500	24.700	24.430	24.560	22.923	183,253
2023-12-08	24.220	24.490	24.050	24.460	22.830	192,745
2023-12-07	24.260	24.680	24.200	24.260	22.643	219,707
2023-12-06	23.540	24.420	23.460	24.410	22.783	400,639
2023-12-05	23.590	23.720	23.400	23.490	21.924	192,574
2023-12-04	23.750	23.830	23.410	23.650	22.074	196,460
2023-12-01	23.720	23.750	23.450	23.540	21.971	187,463
2023-11-30	23.490	23.720	23.340	23.720	22.139	389,409
2023-11-29	23.380	23.530	23.270	23.430	21.868	170,187
2023-11-28	23.210	23.510	23.170	23.260	21.710	162,080
2023-11-27	23.090	23.240	22.975	23.130	21.588	353,506
2023-11-24	22.910	23.080	22.740	23.080	21.542	136,196
2023-11-23	22.760	22.890	22.550	22.830	21.308	177,369
2023-11-22	22.770	22.790	22.560	22.770	21.252	184,183
2023-11-21	23.050	23.190	22.730	22.880	21.355	154,088
2023-11-20	22.850	23.000	22.730	22.950	21.420	128,125
2023-11-17	22.800	22.930	22.710	22.850	21.327	158,022
2023-11-16	23.280	23.280	22.620	22.750	21.234	219,555
2023-11-15	22.720	23.260	22.640	23.170	21.626	355,564
2023-11-14	22.770	22.875	22.670	22.870	21.346	137,354
2023-11-13	23.000	23.020	22.630	22.630	21.122	227,385
2023-11-10	22.750	22.970	22.750	22.880	21.355	155,675
2023-11-09	22.940	23.130	22.860	23.000	21.467	290,011
2023-11-08	22.490	22.800	22.300	22.730	21.215	323,380
2023-11-07	22.140	22.560	22.130	22.480	20.982	204,817
2023-11-06	22.160	22.420	22.160	22.230	20.748	150,693
2023-11-03	21.820	22.180	21.820	22.150	20.674	259,172
2023-11-02	21.780	21.840	21.600	21.750	20.300	204,835
2023-11-01	21.290	21.590	21.260	21.550	20.114	235,539
2023-10-31	21.290	21.390	21.180	21.220	19.806	280,513
2023-10-30	21.100	21.310	21.000	21.220	19.806	291,722
2023-10-27	21.220	21.370	21.130	21.200	19.787	142,699
2023-10-26	21.010	21.210	21.005	21.210	19.796	278,122
2023-10-25	21.520	21.550	21.160	21.260	19.843	208,327
2023-10-24	21.600	21.700	21.170	21.490	20.058	204,474
2023-10-23	21.300	21.820	21.300	21.760	20.310	191,618
2023-10-20	21.480	21.750	21.320	21.460	20.030	239,071
2023-10-19	21.500	21.670	21.390	21.590	20.151	199,167
2023-10-18	21.890	21.930	21.540	21.690	20.244	224,844
2023-10-17	21.950	22.090	21.775	21.850	20.394	182,992
2023-10-16	21.790	21.885	21.670	21.780	20.328	106,354
2023-10-13	21.790	22.100	21.760	21.880	20.422	135,565
2023-10-12	22.190	22.280	21.920	22.000	20.534	271,436
2023-10-11	21.990	22.170	21.790	22.070	20.599	233,423
2023-10-10	21.930	22.070	21.870	21.930	20.468	162,078
2023-10-09	21.660	21.980	21.630	21.890	20.431	230,152
2023-10-06	21.760	21.840	21.450	21.660	20.216	248,208
2023-10-05	21.520	21.770	21.420	21.760	20.310	418,065
2023-10-04	21.650	21.830	21.380	21.510	20.076	329,482
2023-10-03	21.730	21.930	21.470	21.770	20.319	377,222
2023-10-02	22.140	22.290	21.890	21.970	20.506	169,253
2023-09-29	22.100	22.345	22.060	22.130	20.655	346,649
2023-09-28	22.250	22.390	22.000	22.080	20.608	376,726
2023-09-27	22.490	22.510	22.370	22.420	20.926	258,649
2023-09-26	22.500	22.620	22.380	22.570	21.066	237,249
2023-09-25	22.460	22.610	22.220	22.610	21.103	186,065
2023-09-22	22.200	22.490	22.150	22.490	20.991	402,588
2023-09-21	22.500	22.580	22.265	22.480	20.982	348,474

← NewerPage 13 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.