Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	27.000	27.090	26.750	26.830	24.619	446,730
2023-03-29	26.860	27.070	26.750	26.840	24.628	288,745
2023-03-28	26.900	26.990	26.520	26.850	24.637	322,986
2023-03-27	26.660	26.950	26.510	26.880	24.665	177,710
2023-03-24	26.510	26.650	26.210	26.550	24.362	160,599
2023-03-23	26.660	26.930	26.410	26.650	24.454	235,816
2023-03-22	26.830	26.970	26.540	26.850	24.637	324,049
2023-03-21	26.370	26.850	26.230	26.730	24.527	223,750
2023-03-20	25.850	26.430	25.720	26.400	24.224	287,578
2023-03-17	26.530	26.700	26.040	26.140	23.986	792,677
2023-03-16	26.750	26.950	26.420	26.440	24.261	515,103
2023-03-15	26.690	26.830	26.450	26.760	24.555	221,737
2023-03-14	26.680	26.720	26.000	26.490	24.307	322,761
2023-03-13	26.940	26.980	26.300	26.770	24.564	239,043
2023-03-10	27.320	27.420	26.780	26.880	24.665	174,639
2023-03-09	27.300	27.560	27.090	27.510	25.243	212,723
2023-03-08	26.940	27.340	26.930	27.240	24.995	188,857
2023-03-07	27.100	27.260	26.850	27.250	25.004	176,516
2023-03-06	27.300	27.360	27.020	27.140	24.903	196,464
2023-03-03	27.000	27.070	26.430	26.890	24.674	332,430
2023-03-02	27.160	27.210	26.550	26.820	24.610	347,090
2023-03-01	26.990	27.440	26.780	27.290	25.041	443,456
2023-02-28	27.060	27.340	26.750	27.130	24.894	563,039
2023-02-27	26.520	26.930	26.440	26.880	24.665	874,550
2023-02-24	26.930	27.000	26.680	26.870	24.656	210,555
2023-02-23	26.940	27.150	26.760	26.900	24.683	252,567
2023-02-22	26.590	26.970	26.510	26.830	24.619	271,403
2023-02-21	26.810	27.090	26.570	26.850	24.637	421,604
2023-02-20	26.920	27.050	26.250	26.850	24.637	318,741
2023-02-17	26.330	27.030	26.160	26.980	24.489	562,102
2023-02-16	25.630	26.670	25.350	26.630	24.171	750,228
2023-02-15	25.610	26.270	25.475	25.790	23.409	807,232
2023-02-14	25.810	26.500	25.030	25.640	23.273	1,791,078
2023-02-13	27.500	28.120	27.330	28.090	25.497	337,381
2023-02-10	27.590	28.030	27.530	27.790	25.224	180,843
2023-02-09	28.170	28.220	27.670	27.980	25.397	344,219
2023-02-08	28.200	28.480	27.800	28.400	25.778	273,598
2023-02-07	28.240	28.440	28.080	28.180	25.578	223,148
2023-02-06	28.210	28.750	28.210	28.410	25.787	324,289
2023-02-03	28.280	28.670	28.140	28.620	25.978	423,582
2023-02-02	28.240	28.250	27.915	28.020	25.433	733,632
2023-02-01	28.230	28.360	27.920	27.980	25.397	279,838
2023-01-31	28.400	28.520	28.100	28.170	25.569	250,882
2023-01-30	28.480	28.500	28.180	28.360	25.742	141,823
2023-01-27	28.740	28.910	28.410	28.490	25.860	295,687
2023-01-25	29.080	29.080	28.530	28.550	25.914	244,123
2023-01-24	28.970	29.230	28.630	28.780	26.123	342,460
2023-01-23	29.580	29.720	29.180	29.430	26.713	209,507
2023-01-20	29.800	29.830	29.340	29.380	26.668	302,201
2023-01-19	29.600	29.690	29.180	29.640	26.904	333,118
2023-01-18	29.100	29.530	29.090	29.460	26.740	198,762
2023-01-17	29.230	29.260	28.880	29.000	26.323	236,772
2023-01-16	28.840	29.280	28.710	29.110	26.422	291,145
2023-01-13	29.290	29.290	28.480	28.640	25.996	362,047
2023-01-12	29.240	29.370	29.090	29.090	26.404	346,082
2023-01-11	29.080	29.260	28.930	29.210	26.513	147,700
2023-01-10	29.000	29.140	28.780	28.920	26.250	204,788
2023-01-09	28.920	29.280	28.870	29.040	26.359	313,753
2023-01-06	28.530	28.840	28.530	28.840	26.177	156,198
2023-01-05	28.700	28.990	28.660	28.660	26.014	187,581

← NewerPage 16 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.