Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	23.390	24.040	23.310	23.940	21.370	253,502
2022-07-13	23.250	23.850	23.250	23.650	21.111	231,313
2022-07-12	23.580	23.720	23.330	23.420	20.906	358,841
2022-07-11	23.660	23.720	23.300	23.520	20.995	223,589
2022-07-08	23.670	23.890	23.450	23.560	21.031	278,982
2022-07-07	22.950	23.540	22.910	23.480	20.960	425,756
2022-07-06	22.500	23.060	22.390	22.870	20.415	401,517
2022-07-05	22.470	22.820	22.340	22.640	20.210	401,068
2022-07-04	22.370	22.720	22.360	22.470	20.058	305,491
2022-07-01	22.500	22.710	22.140	22.140	19.764	418,113
2022-06-30	22.500	22.660	22.240	22.240	19.853	405,426
2022-06-29	22.600	22.630	22.290	22.400	19.996	332,078
2022-06-28	22.740	22.940	22.500	22.900	20.442	418,704
2022-06-27	22.100	22.970	22.100	22.890	20.433	528,013
2022-06-24	21.620	21.830	21.470	21.830	19.487	656,308
2022-06-23	21.630	21.720	21.480	21.480	19.174	467,344
2022-06-22	21.260	21.690	21.260	21.490	19.183	465,852
2022-06-21	21.300	21.430	21.150	21.180	18.907	834,240
2022-06-20	21.170	21.530	21.110	21.280	18.996	608,983
2022-06-17	21.420	21.630	21.130	21.330	19.040	1,467,152
2022-06-16	22.200	22.500	21.520	21.620	19.299	1,080,811
2022-06-15	23.000	23.050	22.070	22.100	19.728	792,987
2022-06-14	22.560	23.100	22.530	23.060	20.585	1,461,905
2022-06-10	24.500	24.830	23.650	23.650	21.111	1,471,693
2022-06-09	25.510	25.660	24.450	24.450	21.826	840,322
2022-06-08	25.490	25.930	25.410	25.590	22.843	561,782
2022-06-07	25.910	25.980	25.350	25.490	22.754	506,482
2022-06-06	25.880	26.210	25.800	25.920	23.138	431,092
2022-06-03	26.670	26.710	25.810	25.940	23.156	1,213,135
2022-06-02	26.770	26.990	26.660	26.900	24.013	465,336
2022-06-01	27.500	27.715	27.040	27.090	24.182	391,561
2022-05-31	27.500	27.750	27.250	27.400	24.459	504,983
2022-05-30	27.470	27.600	27.220	27.520	24.566	375,967
2022-05-27	27.490	27.790	27.060	27.340	24.405	320,845
2022-05-26	26.560	27.440	26.560	27.360	24.423	604,279
2022-05-25	26.900	26.950	26.650	26.820	23.941	295,677
2022-05-24	27.020	27.140	26.770	27.040	24.138	299,020
2022-05-23	27.000	27.500	26.770	27.330	24.396	318,418
2022-05-20	26.780	26.980	26.420	26.860	23.977	461,430
2022-05-19	26.550	26.990	26.320	26.900	24.013	363,144
2022-05-18	26.980	27.420	26.810	26.970	24.075	450,017
2022-05-17	27.260	27.450	26.720	26.740	23.870	444,685
2022-05-16	27.210	27.420	27.030	27.240	24.316	372,264
2022-05-13	26.450	26.950	26.040	26.900	24.013	298,602
2022-05-12	26.470	26.530	26.025	26.290	23.468	345,677
2022-05-11	26.110	26.730	25.930	26.610	23.754	394,559
2022-05-10	26.320	26.350	25.660	26.110	23.307	456,764
2022-05-09	26.540	26.870	26.180	26.430	23.593	487,915
2022-05-06	26.670	26.780	26.370	26.610	23.754	330,179
2022-05-05	27.440	27.440	26.760	26.890	24.004	632,623
2022-05-04	27.500	27.930	27.290	27.370	24.432	542,682
2022-05-03	27.110	27.460	27.020	27.250	24.325	372,608
2022-05-02	27.160	27.360	26.830	27.080	24.173	520,921
2022-04-29	26.340	27.340	26.300	27.320	24.388	840,185
2022-04-28	25.810	26.260	25.640	26.220	23.406	375,109
2022-04-27	26.140	26.410	25.260	25.750	22.986	680,638
2022-04-26	26.130	26.800	25.860	26.380	23.548	684,069
2022-04-22	25.890	26.340	25.750	26.150	23.343	380,902
2022-04-21	26.200	26.450	25.830	26.090	23.290	329,359
2022-04-20	25.370	26.150	25.370	26.140	23.334	616,679

← NewerPage 19 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.