Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANN.AU stock page

Ansell Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-1925.10025.27024.91025.27022.558334,198
2022-04-1425.19025.41025.06025.18022.477412,413
2022-04-1325.24025.31025.00025.15022.450517,259
2022-04-1225.53025.62025.10025.14022.442617,334
2022-04-1125.89025.97025.53025.53022.790262,988
2022-04-0826.25026.25025.68025.78023.013307,767
2022-04-0725.76026.35025.76025.99023.200459,750
2022-04-0625.90026.04025.69025.78023.013264,909
2022-04-0525.89026.02025.76025.91023.129306,937
2022-04-0425.49025.89025.42025.89023.111381,218
2022-04-0125.71025.97025.47025.66022.906455,575
2022-03-3125.80025.97025.61025.77023.004612,641
2022-03-3025.45025.93025.43025.82023.049368,423
2022-03-2924.94025.47024.83025.37022.647317,552
2022-03-2824.88025.00524.77024.88022.209428,591
2022-03-2524.84025.01024.77024.84022.174434,199
2022-03-2424.80025.03024.77024.84022.174442,969
2022-03-2324.90025.24024.75025.03022.343360,884
2022-03-2225.02025.20024.71025.00022.317606,948
2022-03-2125.22025.32024.90024.90022.227681,920
2022-03-1825.60025.60025.19025.21022.5041,549,364
2022-03-1725.68026.05025.57025.70022.941503,203
2022-03-1625.28025.52025.16025.43022.700435,187
2022-03-1524.96025.23024.86025.12022.4241,018,639
2022-03-1424.72024.96024.63024.96022.281399,872
2022-03-1124.86024.98024.43024.49021.861708,686
2022-03-1025.10025.12024.64024.91022.236885,533
2022-03-0924.91025.32024.64024.99022.308807,041
2022-03-0825.00025.39024.90025.05022.3611,474,222
2022-03-0725.50025.51025.00025.02022.3341,105,749
2022-03-0425.45025.56025.01025.16022.459772,183
2022-03-0325.60025.76025.48025.54022.799439,075
2022-03-0225.46025.74025.14025.41022.683879,885
2022-03-0125.81026.30025.70025.80023.031867,656
2022-02-2825.10025.77025.10025.70022.941778,546
2022-02-2525.92025.97025.36025.51022.772698,305
2022-02-2425.80025.80025.33525.41022.683644,160
2022-02-2325.59026.20025.53025.87023.093469,048
2022-02-2225.56025.73025.44025.59022.843578,688
2022-02-2126.02026.02025.38025.69022.932644,382
2022-02-1826.35026.86026.21026.48023.3371,160,736
2022-02-1726.28026.56026.17026.23023.1171,101,791
2022-02-1625.55026.14025.53026.10023.002598,329
2022-02-1525.75026.44025.45025.47022.4471,245,888
2022-02-1425.96026.15025.60025.76022.703941,472
2022-02-1126.50026.78026.26026.55023.399557,499
2022-02-1027.79027.79026.75526.90023.707816,848
2022-02-0926.70027.52526.56027.43024.1741,388,017
2022-02-0825.62026.39025.37026.32023.1962,421,707
2022-02-0725.58025.99025.21025.82022.755913,354
2022-02-0425.42025.98025.42025.98022.8961,087,567
2022-02-0325.54026.12025.40025.87022.8001,541,308
2022-02-0227.00027.25025.63025.97022.8882,729,834
2022-02-0126.70027.09026.09026.67023.5051,765,455
2022-01-3125.33027.85023.76026.76023.5845,263,020
2022-01-2831.12031.65031.07031.24027.5321,397,623
2022-01-2731.02032.26030.95031.22027.515709,124
2022-01-2532.95032.95032.03032.15028.334587,875
2022-01-2432.97033.35032.50033.10029.171513,880
2022-01-2133.50034.06032.76032.99029.074669,015
← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-310.5788 AUD
2026-02-230.3768 AUD
2025-08-290.4279 AUD
2025-02-140.3486 AUD
2024-08-260.3227 AUD
2024-02-260.2521 AUD
2023-08-180.4031 AUD
2023-02-200.2915 AUD
2022-08-290.4518 AUD
2022-02-210.3367 AUD
2021-08-300.5944 AUD
2021-02-220.4190 AUD
2020-08-310.3811 AUD
2020-02-240.3288 AUD
2019-08-160.3833 AUD
2019-02-220.2905 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.