Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.120	26.535	26.120	26.420	26.047	436,131
2026-04-29	26.240	26.540	26.175	26.320	25.948	395,354
2026-04-28	26.260	26.410	26.000	26.170	25.801	1,510,778
2026-04-27	26.760	26.835	26.520	26.520	26.146	168,055
2026-04-24	26.950	26.960	26.630	26.760	26.382	357,288
2026-04-23	26.910	27.155	26.720	26.900	26.520	325,263
2026-04-22	27.170	27.410	26.790	27.070	26.688	636,644
2026-04-21	27.540	27.890	27.505	27.550	27.161	711,450
2026-04-20	27.390	27.590	27.160	27.530	27.141	717,160
2026-04-17	27.700	27.860	27.070	27.130	26.747	1,004,851
2026-04-16	28.900	28.900	27.350	27.720	27.329	1,120,515
2026-04-15	29.420	29.495	28.700	28.770	28.364	433,236
2026-04-14	29.530	29.550	28.650	28.770	28.364	705,520
2026-04-13	29.790	29.800	29.250	29.310	28.896	236,842
2026-04-10	29.800	29.890	29.280	29.810	29.389	327,274
2026-04-09	29.580	29.820	29.320	29.590	29.172	272,032
2026-04-08	29.650	30.180	29.640	29.910	29.488	429,967
2026-04-07	28.800	29.090	28.520	29.040	28.630	320,514
2026-04-02	28.690	28.970	28.430	28.510	28.107	266,573
2026-04-01	28.420	28.780	28.260	28.670	28.265	353,826
2026-03-31	27.830	28.530	27.580	28.230	27.831	553,835
2026-03-30	28.110	28.970	27.840	28.010	27.615	492,019
2026-03-27	28.450	28.710	28.340	28.670	28.265	377,296
2026-03-26	28.770	29.000	28.630	28.630	28.226	305,134
2026-03-25	28.510	28.960	28.360	28.650	28.245	451,746
2026-03-24	28.380	28.490	28.000	28.120	27.723	555,046
2026-03-23	27.710	28.120	27.310	27.990	27.595	516,509
2026-03-20	28.520	28.850	28.080	28.080	27.684	1,259,121
2026-03-19	29.060	29.370	28.290	28.630	28.226	730,767
2026-03-18	29.990	30.020	29.660	29.760	29.340	369,921
2026-03-17	29.590	29.875	29.480	29.750	29.330	380,603
2026-03-16	29.750	30.090	29.520	29.840	29.419	211,772
2026-03-13	29.990	29.990	29.460	29.750	29.330	215,936
2026-03-12	29.660	29.850	29.460	29.800	29.379	407,714
2026-03-11	29.400	29.970	29.350	29.790	29.369	327,033
2026-03-10	29.980	29.980	29.200	29.640	29.222	413,753
2026-03-09	29.720	30.200	29.010	29.390	28.975	656,569
2026-03-06	30.220	30.560	29.830	30.490	30.060	460,031
2026-03-05	30.700	30.830	30.480	30.620	30.188	328,681
2026-03-04	31.340	31.690	29.940	30.420	29.991	464,134
2026-03-03	32.020	32.390	31.760	31.870	31.420	652,210
2026-03-02	31.870	32.270	31.530	32.260	31.805	247,346
2026-02-27	32.580	32.600	32.240	32.460	32.002	404,563
2026-02-26	32.250	32.430	31.940	32.330	31.874	274,363
2026-02-25	32.200	32.440	31.790	32.020	31.568	549,732
2026-02-24	32.410	32.700	32.080	32.240	31.785	484,230
2026-02-23	33.030	33.070	32.050	32.290	31.834	351,976
2026-02-20	33.050	33.740	32.760	33.290	32.448	388,731
2026-02-19	33.000	33.710	32.840	33.510	32.663	951,214
2026-02-18	32.400	33.000	32.145	32.950	32.117	727,804
2026-02-17	32.500	33.290	32.060	32.130	31.318	546,479
2026-02-16	30.890	32.880	29.760	32.480	31.659	818,215
2026-02-13	32.300	32.300	30.960	31.280	30.489	436,901
2026-02-12	32.860	32.900	32.200	32.350	31.532	370,042
2026-02-11	32.910	33.310	32.470	33.300	32.458	296,775
2026-02-10	31.970	33.040	31.870	32.910	32.078	269,101
2026-02-09	31.560	32.190	31.470	32.190	31.376	180,176
2026-02-06	32.080	32.200	31.360	31.570	30.772	249,226
2026-02-05	32.730	32.730	32.110	32.370	31.552	463,284
2026-02-04	32.700	32.940	32.330	32.500	31.678	494,340

← NewerPage 3 of 22 · 1,267 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.