Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	26.300	26.600	26.300	26.420	23.981	403,028
2022-10-06	26.350	26.740	26.190	26.640	24.181	239,069
2022-10-05	26.030	26.690	25.750	26.510	24.063	358,248
2022-10-04	25.290	26.060	25.250	26.010	23.609	379,456
2022-10-03	25.210	25.720	24.470	25.120	22.801	263,965
2022-09-30	25.080	25.260	24.975	25.190	22.864	519,944
2022-09-29	25.190	25.710	25.190	25.440	23.091	561,644
2022-09-28	24.320	24.960	24.230	24.940	22.637	599,635
2022-09-27	24.670	24.830	24.240	24.500	22.238	595,408
2022-09-26	24.540	24.990	24.390	24.570	22.302	653,686
2022-09-23	25.180	25.280	24.660	24.760	22.474	565,778
2022-09-21	25.700	25.700	25.210	25.420	23.073	516,912
2022-09-20	26.020	26.120	25.810	25.960	23.563	360,601
2022-09-19	26.090	26.250	25.910	26.000	23.600	297,661
2022-09-16	25.740	26.080	25.610	26.080	23.672	1,156,291
2022-09-15	26.460	26.470	25.795	25.960	23.563	502,502
2022-09-14	26.350	26.610	26.060	26.440	23.999	573,435
2022-09-13	26.900	26.950	26.680	26.890	24.407	424,489
2022-09-12	27.220	27.250	26.680	26.880	24.398	338,896
2022-09-09	26.890	27.220	26.570	27.060	24.562	463,132
2022-09-08	26.440	26.890	26.230	26.890	24.407	491,820
2022-09-07	26.070	26.440	25.720	26.200	23.781	609,059
2022-09-06	26.310	26.430	25.860	25.980	23.581	416,290
2022-09-05	26.700	26.840	26.100	26.220	23.799	368,448
2022-09-02	26.840	27.020	26.670	26.740	24.271	318,263
2022-09-01	26.400	27.030	26.190	26.750	24.280	448,585
2022-08-31	26.280	26.680	26.210	26.590	24.135	1,111,652
2022-08-30	26.390	26.680	25.960	26.570	24.117	674,313
2022-08-29	26.250	26.510	26.130	26.360	23.926	578,024
2022-08-26	27.260	27.390	26.865	27.310	24.379	717,401
2022-08-25	27.200	27.735	27.000	27.240	24.316	590,363
2022-08-24	26.950	27.500	25.920	27.000	24.102	1,224,107
2022-08-23	25.520	27.930	25.520	27.300	24.370	1,369,619
2022-08-22	25.280	25.380	25.000	25.140	22.442	410,294
2022-08-19	25.490	25.570	25.160	25.440	22.709	516,617
2022-08-18	25.690	25.800	25.420	25.510	22.772	504,867
2022-08-17	25.290	25.815	25.050	25.800	23.031	685,229
2022-08-16	26.030	26.300	25.210	25.260	22.549	1,395,748
2022-08-15	25.970	26.120	25.780	25.800	23.031	355,747
2022-08-12	26.080	26.240	25.460	25.700	22.941	838,754
2022-08-11	26.500	26.570	26.160	26.370	23.539	358,449
2022-08-10	26.810	26.980	25.900	26.160	23.352	621,209
2022-08-09	27.060	27.560	27.050	27.050	24.146	322,240
2022-08-08	27.560	27.650	27.280	27.440	24.495	384,881
2022-08-05	27.840	27.950	27.370	27.740	24.762	751,466
2022-08-04	27.230	27.850	27.230	27.760	24.780	755,729
2022-08-03	26.840	27.020	26.700	27.020	24.120	344,281
2022-08-02	26.360	26.860	26.310	26.830	23.950	243,091
2022-08-01	25.980	26.520	25.960	26.520	23.673	331,096
2022-07-29	26.380	26.440	26.040	26.140	23.334	318,592
2022-07-28	26.000	26.330	25.860	26.050	23.254	325,424
2022-07-27	25.710	26.010	25.570	25.940	23.156	151,240
2022-07-26	25.510	25.750	25.180	25.670	22.915	276,495
2022-07-25	26.260	26.350	25.520	25.610	22.861	282,920
2022-07-22	26.160	26.670	25.920	26.330	23.504	624,110
2022-07-21	25.620	26.210	25.600	26.210	23.397	527,433
2022-07-20	24.970	25.700	24.770	25.700	22.941	423,073
2022-07-19	24.450	24.740	24.130	24.510	21.879	276,698
2022-07-18	24.800	24.860	24.300	24.770	22.111	314,842
2022-07-15	23.660	24.100	23.660	24.010	21.433	203,404

← NewerPage 18 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.