Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	33.620	33.950	33.450	33.610	29.621	428,467
2022-01-19	33.120	33.900	33.120	33.620	29.630	664,466
2022-01-18	34.380	34.410	33.260	33.470	29.497	630,260
2022-01-17	33.900	34.470	33.770	34.380	30.299	597,802
2022-01-14	33.950	34.350	33.950	34.100	30.053	451,967
2022-01-13	34.010	34.380	33.940	34.250	30.185	408,454
2022-01-12	34.220	34.230	33.845	34.120	30.070	491,211
2022-01-11	34.300	34.470	33.690	34.010	29.973	711,661
2022-01-10	32.700	34.020	32.580	33.740	29.735	621,011
2022-01-07	31.900	33.050	31.900	32.880	28.977	503,666
2022-01-06	32.220	32.450	31.850	32.080	28.272	349,643
2022-01-05	33.000	33.000	32.310	32.490	28.634	296,414
2022-01-04	31.860	32.980	31.770	32.860	28.960	491,263
2021-12-31	32.350	32.520	31.510	31.510	27.770	302,462
2021-12-30	32.140	32.310	31.870	32.310	28.475	201,467
2021-12-29	32.060	32.300	31.970	32.190	28.369	341,317
2021-12-24	31.830	32.070	31.700	32.060	28.255	128,830
2021-12-23	30.780	32.000	30.780	31.920	28.131	557,458
2021-12-22	31.810	31.850	30.180	30.680	27.039	769,797
2021-12-21	31.380	32.030	31.370	32.010	28.211	454,636
2021-12-20	31.760	31.860	31.170	31.330	27.611	344,366
2021-12-17	31.490	32.010	31.430	31.560	27.814	1,057,722
2021-12-16	31.640	31.680	31.200	31.310	27.594	511,458
2021-12-15	31.200	31.800	31.200	31.540	27.797	445,650
2021-12-14	31.730	31.890	31.325	31.450	27.717	560,519
2021-12-13	32.170	32.170	31.070	31.470	27.735	358,346
2021-12-10	32.030	32.090	31.470	31.920	28.131	402,716
2021-12-09	32.010	32.490	31.850	32.260	28.431	352,273
2021-12-08	31.870	32.060	31.700	32.010	28.211	469,595
2021-12-07	31.440	31.820	31.430	31.710	27.946	314,581
2021-12-06	31.830	31.980	31.290	31.440	27.708	608,859
2021-12-03	32.160	32.210	31.540	31.640	27.885	668,362
2021-12-02	32.180	32.340	31.960	32.330	28.493	522,546
2021-12-01	32.030	32.330	31.790	32.090	28.281	396,706
2021-11-30	32.530	32.700	32.020	32.020	28.220	808,889
2021-11-29	32.710	33.390	32.520	32.520	28.660	878,535
2021-11-26	32.080	32.380	31.770	31.850	28.070	553,528
2021-11-25	32.010	32.100	31.640	31.920	28.131	457,073
2021-11-24	31.630	32.045	31.630	31.830	28.052	478,481
2021-11-23	31.520	31.780	31.170	31.690	27.929	480,468
2021-11-22	31.460	31.710	31.040	31.520	27.779	491,870
2021-11-19	31.600	31.720	31.220	31.460	27.726	614,778
2021-11-18	30.750	31.620	30.590	31.450	27.717	677,429
2021-11-17	30.500	31.030	30.370	30.720	27.074	949,347
2021-11-16	30.930	30.960	30.140	30.320	26.721	1,055,598
2021-11-15	30.650	31.360	30.570	31.100	27.409	1,683,330
2021-11-12	30.980	31.040	30.130	30.510	26.889	1,809,424
2021-11-11	32.470	32.580	31.040	31.330	27.611	973,877
2021-11-10	32.060	32.370	31.730	32.130	28.317	764,644
2021-11-09	32.450	32.720	31.980	31.990	28.193	712,967
2021-11-08	32.670	32.700	31.970	32.360	28.519	628,665
2021-11-05	32.970	33.450	32.480	32.620	28.748	1,105,360
2021-11-04	32.790	32.970	32.100	32.660	28.784	936,540
2021-11-03	32.320	33.240	32.175	32.610	28.740	998,429
2021-11-02	32.140	32.160	31.720	31.870	28.087	355,168
2021-11-01	32.290	32.320	31.980	32.200	28.378	565,952
2021-10-29	32.200	32.300	31.510	31.510	27.770	518,921
2021-10-28	32.010	32.320	31.830	31.980	28.184	634,595
2021-10-27	31.500	32.100	31.450	31.970	28.176	469,069
2021-10-26	31.200	31.710	31.020	31.500	27.761	967,975

← NewerPage 21 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.