Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.000	32.070	31.760	31.820	31.371	263,881
2026-07-23	32.070	32.420	31.990	32.230	31.775	446,859
2026-07-22	31.800	32.020	31.550	32.020	31.568	363,242
2026-07-21	31.550	31.880	31.460	31.840	31.390	170,617
2026-07-20	31.720	32.060	31.540	31.680	31.233	147,302
2026-07-17	31.820	32.060	31.650	31.670	31.223	291,804
2026-07-16	32.040	32.200	31.800	31.910	31.459	297,343
2026-07-15	31.100	31.950	31.100	31.780	31.331	263,639
2026-07-14	31.050	31.560	31.030	31.220	30.779	266,060
2026-07-13	31.340	31.540	31.080	31.150	30.710	566,371
2026-07-10	31.190	31.385	30.910	31.270	30.829	503,599
2026-07-09	31.760	32.010	31.540	31.570	31.124	605,079
2026-07-08	31.940	32.030	31.480	31.890	31.440	1,103,315
2026-07-07	32.390	32.580	31.930	31.940	31.489	372,983
2026-07-06	32.420	32.780	32.310	32.550	32.090	171,764
2026-07-03	31.750	32.490	31.700	32.460	32.002	280,717
2026-07-02	31.950	32.110	31.630	31.820	31.371	629,314
2026-07-01	31.650	32.290	31.620	32.110	31.657	355,571
2026-06-30	31.550	32.100	31.450	31.740	31.292	375,333
2026-06-29	31.550	32.130	31.270	31.570	31.124	958,320
2026-06-26	31.380	31.620	31.150	31.470	31.026	478,066
2026-06-25	30.390	31.240	30.390	31.140	30.700	361,917
2026-06-24	29.830	30.430	29.790	30.240	29.813	266,998
2026-06-23	30.100	30.250	29.890	29.900	29.478	234,251
2026-06-22	30.150	30.330	29.980	30.130	29.705	185,749
2026-06-19	29.900	30.140	29.740	29.990	29.567	616,814
2026-06-18	29.510	29.850	29.510	29.760	29.340	232,078
2026-06-17	29.060	29.690	29.020	29.690	29.271	264,983
2026-06-16	29.400	29.710	28.970	29.260	28.847	264,685
2026-06-15	29.390	29.780	29.230	29.780	29.360	466,809
2026-06-12	29.470	29.470	29.000	29.270	28.857	300,872
2026-06-11	28.830	29.160	28.610	28.990	28.581	332,134
2026-06-10	28.550	29.130	28.435	28.960	28.551	460,596
2026-06-09	27.940	28.470	27.590	28.380	27.979	390,673
2026-06-05	27.820	27.970	27.560	27.710	27.319	303,573
2026-06-04	27.470	27.770	27.410	27.560	27.171	240,473
2026-06-03	27.240	27.680	26.960	27.600	27.210	321,633
2026-06-02	27.510	27.610	27.080	27.240	26.855	580,467
2026-06-01	27.650	27.890	27.215	27.750	27.358	296,803
2026-05-29	27.370	27.850	27.000	27.850	27.457	1,140,898
2026-05-28	27.000	27.220	26.820	27.070	26.688	435,311
2026-05-27	26.990	27.240	26.560	27.210	26.826	344,724
2026-05-26	26.860	26.950	26.470	26.770	26.392	365,317
2026-05-25	26.250	26.780	26.200	26.780	26.402	383,251
2026-05-22	26.100	26.430	26.090	26.250	25.879	368,578
2026-05-21	25.980	26.350	25.880	26.090	25.722	445,889
2026-05-20	25.600	25.820	25.310	25.540	25.179	261,783
2026-05-19	25.450	25.650	25.060	25.450	25.091	536,644
2026-05-18	25.700	25.700	25.050	25.050	24.696	384,607
2026-05-15	26.060	26.060	25.530	25.750	25.386	230,688
2026-05-14	25.540	25.760	25.370	25.710	25.347	256,484
2026-05-13	25.580	25.840	25.385	25.540	25.179	630,726
2026-05-12	25.870	26.480	25.390	25.590	25.229	490,952
2026-05-11	26.420	26.610	25.850	26.250	25.879	418,267
2026-05-08	26.000	26.470	25.850	26.420	26.047	350,870
2026-05-07	25.620	26.340	25.620	26.340	25.968	529,949
2026-05-06	25.940	26.000	25.620	25.800	25.436	426,022
2026-05-05	25.930	26.100	25.350	25.710	25.347	719,315
2026-05-04	26.390	26.580	26.200	26.230	25.860	226,968
2026-05-01	26.860	26.860	26.250	26.310	25.939	217,493

← NewerPage 2 of 5 · 253 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.