Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	28.190	28.580	27.980	28.570	25.932	205,034
2023-01-03	28.420	28.420	27.810	27.900	25.324	138,096
2022-12-30	28.410	28.470	28.240	28.240	25.633	141,777
2022-12-29	28.180	28.260	27.910	28.200	25.597	146,950
2022-12-28	28.090	28.130	27.910	28.100	25.506	153,803
2022-12-23	28.220	28.270	28.020	28.120	25.524	140,146
2022-12-22	28.010	28.500	27.950	28.440	25.814	148,843
2022-12-21	27.860	28.200	27.810	27.950	25.370	210,929
2022-12-20	27.970	28.170	27.560	27.640	25.088	257,969
2022-12-19	28.370	28.550	28.070	28.110	25.515	168,255
2022-12-16	28.300	28.320	27.850	28.030	25.442	675,091
2022-12-15	28.550	28.950	28.410	28.600	25.960	381,977
2022-12-14	28.730	28.840	28.510	28.580	25.941	259,167
2022-12-13	28.680	28.750	28.260	28.530	25.896	255,965
2022-12-12	28.300	28.440	27.980	28.420	25.796	259,219
2022-12-09	28.370	28.370	28.000	28.270	25.660	178,584
2022-12-08	28.310	28.530	28.080	28.110	25.515	171,302
2022-12-07	28.230	28.570	27.885	28.440	25.814	507,810
2022-12-06	28.110	28.640	28.080	28.640	25.996	312,551
2022-12-05	28.870	28.890	28.170	28.370	25.751	370,042
2022-12-02	28.700	28.890	28.270	28.890	26.223	354,758
2022-12-01	29.000	29.130	28.600	28.770	26.114	276,646
2022-11-30	28.440	29.020	28.440	28.830	26.168	495,904
2022-11-29	28.450	28.710	27.770	28.700	26.050	289,659
2022-11-28	28.560	28.790	28.290	28.410	25.787	308,984
2022-11-25	28.460	28.780	28.330	28.560	25.923	185,747
2022-11-24	27.960	28.430	27.730	28.420	25.796	337,750
2022-11-23	28.080	28.140	27.700	28.030	25.442	255,914
2022-11-22	27.750	27.990	27.530	27.870	25.297	352,965
2022-11-21	28.160	28.180	27.515	27.650	25.097	296,304
2022-11-18	27.520	28.050	27.500	28.040	25.451	428,628
2022-11-17	27.620	27.780	27.170	27.540	24.997	355,133
2022-11-16	28.060	28.130	27.325	27.470	24.934	293,675
2022-11-15	27.650	28.170	27.420	28.080	25.488	319,971
2022-11-14	28.390	28.420	27.590	27.660	25.106	436,203
2022-11-11	28.410	28.720	28.000	28.450	25.823	550,207
2022-11-10	27.990	28.065	27.230	27.700	25.143	812,939
2022-11-09	28.390	28.530	28.140	28.280	25.669	316,517
2022-11-08	28.400	28.400	28.090	28.360	25.742	158,341
2022-11-07	28.440	28.820	28.010	28.170	25.569	286,606
2022-11-04	28.030	28.175	27.820	28.160	25.560	154,149
2022-11-03	28.540	28.620	28.000	28.150	25.551	248,065
2022-11-02	28.820	29.100	28.570	28.920	26.250	249,646
2022-11-01	28.250	28.610	28.250	28.550	25.914	285,356
2022-10-31	28.000	28.300	27.820	28.230	25.624	528,120
2022-10-28	27.780	27.910	27.440	27.750	25.188	349,482
2022-10-27	27.820	28.220	27.530	27.970	25.388	467,470
2022-10-26	27.320	27.700	27.120	27.610	25.061	312,738
2022-10-25	27.070	27.340	26.980	27.170	24.662	185,928
2022-10-24	26.940	27.070	26.670	26.880	24.398	200,276
2022-10-21	26.680	26.850	26.550	26.600	24.144	246,850
2022-10-20	26.870	26.870	26.530	26.680	24.217	291,710
2022-10-19	27.190	27.400	26.970	27.090	24.589	328,927
2022-10-18	26.740	27.280	26.600	27.230	24.716	385,694
2022-10-17	26.050	26.520	25.960	26.410	23.972	271,175
2022-10-14	26.220	26.610	26.060	26.320	23.890	246,006
2022-10-13	25.500	26.330	25.280	26.000	23.600	328,302
2022-10-12	25.800	25.980	25.600	25.620	23.255	232,466
2022-10-11	25.940	26.220	25.860	25.900	23.509	255,463
2022-10-10	25.970	26.170	25.890	25.890	23.500	153,690

← NewerPage 17 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.