Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	25.700	26.320	25.670	26.320	24.151	254,519
2023-06-27	25.800	25.890	25.520	25.710	23.591	221,665
2023-06-26	26.050	26.060	25.640	25.740	23.619	183,500
2023-06-23	26.230	26.310	25.850	25.890	23.756	190,908
2023-06-22	26.600	26.610	26.050	26.260	24.096	219,491
2023-06-21	26.710	26.880	26.610	26.690	24.491	203,296
2023-06-20	26.430	26.720	26.280	26.690	24.491	343,642
2023-06-19	26.450	26.730	26.295	26.360	24.188	315,010
2023-06-16	25.940	26.240	25.820	26.230	24.068	1,321,383
2023-06-15	26.150	26.290	25.910	25.910	23.775	303,297
2023-06-14	26.270	26.670	26.240	26.280	24.114	388,618
2023-06-13	26.420	26.690	26.090	26.190	24.032	457,341
2023-06-09	26.350	26.410	26.060	26.360	24.188	778,691
2023-06-08	26.780	27.000	26.370	26.400	24.224	278,341
2023-06-07	26.770	26.960	26.580	26.770	24.564	216,009
2023-06-06	26.930	27.030	26.560	26.560	24.371	409,723
2023-06-05	27.000	27.180	26.700	26.930	24.711	215,601
2023-06-02	27.160	27.200	26.670	26.730	24.527	191,431
2023-06-01	26.850	27.190	26.680	27.070	24.839	175,537
2023-05-31	26.820	26.950	26.520	26.780	24.573	320,967
2023-05-30	26.900	26.960	26.740	26.870	24.656	91,782
2023-05-29	27.100	27.240	26.870	26.930	24.711	123,252
2023-05-26	26.700	26.970	26.670	26.870	24.656	192,831
2023-05-25	26.800	27.020	26.700	26.840	24.628	150,060
2023-05-24	26.750	26.870	26.690	26.770	24.564	190,290
2023-05-23	26.980	27.080	26.730	26.850	24.637	214,962
2023-05-22	26.900	26.950	26.700	26.820	24.610	128,590
2023-05-19	26.750	26.960	26.550	26.860	24.647	218,436
2023-05-18	26.770	26.950	26.670	26.750	24.546	227,145
2023-05-17	26.550	26.790	26.440	26.710	24.509	171,721
2023-05-16	26.600	26.850	26.550	26.660	24.463	174,307
2023-05-15	26.700	26.940	26.620	26.860	24.647	111,856
2023-05-12	26.800	26.950	26.580	26.750	24.546	188,574
2023-05-11	26.910	27.000	26.540	26.690	24.491	233,132
2023-05-10	26.770	27.000	26.570	26.910	24.692	242,517
2023-05-09	26.900	27.000	26.330	26.570	24.380	219,744
2023-05-08	27.000	27.180	26.820	27.040	24.812	216,776
2023-05-05	26.650	27.090	26.550	26.750	24.546	179,424
2023-05-04	26.410	26.850	26.410	26.740	24.536	215,109
2023-05-03	26.500	26.560	26.260	26.470	24.289	215,682
2023-05-02	26.870	27.150	26.670	26.710	24.509	184,049
2023-05-01	27.000	27.120	26.760	26.850	24.637	180,574
2023-04-28	26.990	27.060	26.700	26.760	24.555	318,619
2023-04-27	27.200	27.460	26.720	26.730	24.527	356,693
2023-04-26	27.440	27.850	27.420	27.440	25.179	280,016
2023-04-24	27.640	27.900	27.600	27.720	25.436	133,825
2023-04-21	27.500	27.690	27.250	27.580	25.307	677,141
2023-04-20	27.380	27.510	27.160	27.380	25.124	222,983
2023-04-19	27.180	27.360	26.970	27.160	24.922	183,988
2023-04-18	27.430	27.570	26.960	27.330	25.078	472,723
2023-04-17	28.340	28.340	27.560	27.610	25.335	228,442
2023-04-14	28.150	28.550	28.020	28.200	25.876	261,406
2023-04-13	27.850	28.150	27.570	28.040	25.729	343,274
2023-04-12	27.780	27.990	27.570	27.740	25.454	289,928
2023-04-11	27.490	27.900	27.380	27.560	25.289	176,377
2023-04-06	27.340	27.590	27.170	27.320	25.069	160,380
2023-04-05	27.490	27.590	27.200	27.280	25.032	522,961
2023-04-04	26.820	27.480	26.820	27.400	25.142	366,659
2023-04-03	26.730	27.170	26.730	26.950	24.729	221,834
2023-03-31	26.900	26.970	26.500	26.530	24.344	1,297,094

← NewerPage 15 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.