Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	22.430	22.670	22.390	22.500	21.000	362,636
2023-09-19	22.430	22.680	22.170	22.420	20.926	350,551
2023-09-18	22.370	22.570	22.340	22.560	21.056	292,049
2023-09-15	22.550	22.680	22.425	22.450	20.954	413,846
2023-09-14	22.150	22.350	22.090	22.300	20.814	286,917
2023-09-13	22.340	22.430	22.040	22.210	20.730	383,819
2023-09-12	22.420	22.510	22.240	22.410	20.916	233,390
2023-09-11	22.430	22.520	22.195	22.480	20.982	248,419
2023-09-08	21.750	22.520	21.750	22.470	20.972	495,660
2023-09-07	22.880	23.000	22.250	22.280	20.795	844,476
2023-09-06	23.200	23.320	23.020	23.070	21.532	360,431
2023-09-05	23.300	23.450	23.190	23.450	21.887	113,504
2023-09-04	23.440	23.600	23.280	23.350	21.794	140,579
2023-09-01	23.620	23.780	23.420	23.420	21.859	203,331
2023-08-31	23.880	23.890	23.570	23.570	21.999	445,791
2023-08-30	23.550	23.960	23.520	23.910	22.316	223,817
2023-08-29	23.250	23.360	23.140	23.350	21.794	187,309
2023-08-28	23.170	23.320	23.020	23.250	21.700	102,174
2023-08-25	23.000	23.155	22.880	22.980	21.448	172,478
2023-08-24	23.420	23.420	23.120	23.260	21.710	234,553
2023-08-23	23.050	23.300	22.910	23.270	21.719	376,709
2023-08-22	23.020	23.170	22.860	22.990	21.458	312,407
2023-08-21	23.180	23.410	23.060	23.080	21.542	254,669
2023-08-18	23.500	23.630	23.220	23.290	21.738	386,880
2023-08-17	23.970	24.110	23.620	23.880	21.912	381,615
2023-08-16	23.950	24.180	23.790	24.180	22.187	447,872
2023-08-15	23.830	24.290	23.770	24.240	22.242	310,265
2023-08-14	24.020	24.610	23.470	23.660	21.710	709,757
2023-08-11	23.950	24.230	23.950	24.230	22.233	356,511
2023-08-10	24.360	24.370	24.000	24.040	22.059	358,556
2023-08-09	23.950	24.320	23.950	24.240	22.242	372,256
2023-08-08	23.930	24.220	23.930	24.160	22.169	220,494
2023-08-07	23.900	24.170	23.900	23.970	21.995	164,681
2023-08-04	23.710	23.980	23.650	23.870	21.903	293,056
2023-08-03	23.940	24.070	23.800	24.020	22.041	287,773
2023-08-02	24.040	24.250	23.930	23.940	21.967	201,125
2023-08-01	24.150	24.410	24.150	24.350	22.343	205,605
2023-07-31	24.050	24.220	24.010	24.140	22.151	197,939
2023-07-28	23.800	24.200	23.650	24.160	22.169	475,809
2023-07-27	23.490	23.910	23.490	23.910	21.940	476,680
2023-07-26	23.580	23.640	23.350	23.550	21.609	219,689
2023-07-25	23.700	23.830	23.470	23.640	21.692	274,483
2023-07-24	23.820	24.000	23.450	23.590	21.646	404,734
2023-07-21	23.640	24.050	23.450	23.790	21.830	891,231
2023-07-20	23.400	24.120	23.380	23.620	21.674	921,069
2023-07-19	23.060	23.530	23.000	23.280	21.362	1,278,638
2023-07-18	24.740	24.740	23.320	23.880	21.912	2,637,724
2023-07-17	27.500	27.910	27.460	27.770	25.482	150,158
2023-07-14	27.640	27.750	27.540	27.560	25.289	239,479
2023-07-13	27.380	27.780	27.300	27.590	25.316	404,093
2023-07-12	27.350	27.420	27.130	27.170	24.931	188,495
2023-07-11	26.900	27.300	26.660	27.260	25.014	279,383
2023-07-10	26.340	26.480	26.200	26.370	24.197	173,666
2023-07-07	26.400	26.490	26.160	26.350	24.179	227,545
2023-07-06	26.900	26.940	26.510	26.630	24.435	229,296
2023-07-05	26.980	27.120	26.810	26.940	24.720	291,797
2023-07-04	26.750	27.120	26.750	27.080	24.848	158,710
2023-07-03	26.750	27.220	26.610	27.140	24.903	215,486
2023-06-30	26.670	26.730	26.490	26.730	24.527	233,781
2023-06-29	26.450	26.730	26.260	26.710	24.509	351,756

← NewerPage 14 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.