Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	32.660	32.875	32.340	32.760	31.932	371,342
2026-02-02	32.340	32.810	32.335	32.460	31.639	336,280
2026-01-30	33.130	33.400	32.510	32.640	31.815	823,812
2026-01-29	33.450	33.490	32.880	33.380	32.536	229,329
2026-01-28	33.640	33.910	33.190	33.320	32.478	189,766
2026-01-27	34.020	34.250	33.600	33.790	32.936	335,805
2026-01-23	33.200	34.195	33.200	33.820	32.965	433,894
2026-01-22	33.810	34.380	33.760	34.100	33.238	189,260
2026-01-21	33.860	34.000	33.490	33.810	32.955	267,609
2026-01-20	33.350	33.930	33.160	33.930	33.072	281,347
2026-01-19	34.030	34.050	33.850	34.040	33.180	134,180
2026-01-16	33.980	34.100	33.800	34.030	33.170	202,379
2026-01-15	34.020	34.100	33.770	33.960	33.102	182,372
2026-01-14	33.710	33.880	33.310	33.850	32.994	911,663
2026-01-13	34.230	34.250	33.750	33.840	32.985	163,128
2026-01-12	33.750	34.255	33.740	33.990	33.131	215,453
2026-01-09	33.410	33.790	33.350	33.490	32.643	345,260
2026-01-08	35.140	35.160	32.960	33.360	32.517	445,834
2026-01-07	35.070	35.750	35.070	35.580	34.681	114,585
2026-01-06	35.340	35.575	35.120	35.240	34.349	180,415
2026-01-05	35.080	35.810	34.920	35.600	34.700	197,938
2026-01-02	35.190	35.200	34.880	35.200	34.310	71,601
2025-12-31	34.900	35.420	34.610	35.010	34.125	91,827
2025-12-30	35.460	35.460	34.855	35.110	34.222	104,839
2025-12-29	35.130	35.410	35.025	35.100	34.213	92,493
2025-12-24	35.420	35.490	35.140	35.390	34.495	71,419
2025-12-23	35.610	36.150	35.210	35.570	34.671	213,066
2025-12-22	35.840	36.160	35.780	35.840	34.934	233,736
2025-12-19	34.840	35.480	34.830	35.480	34.583	557,910
2025-12-18	35.140	35.140	34.550	34.870	33.989	345,307
2025-12-17	36.000	36.100	35.140	35.230	34.339	311,453
2025-12-16	35.900	36.225	35.590	35.910	35.002	204,060
2025-12-15	35.500	35.990	35.500	35.990	35.080	179,632
2025-12-12	36.190	36.190	35.545	35.880	34.973	182,856
2025-12-11	36.190	36.235	35.570	35.660	34.759	218,313
2025-12-10	35.850	36.260	35.480	35.670	34.768	236,057
2025-12-09	36.010	36.240	35.920	35.980	35.070	240,809
2025-12-08	35.730	36.300	35.725	36.120	35.207	168,934
2025-12-05	36.190	36.480	35.810	36.010	35.100	203,273
2025-12-04	36.020	36.610	36.020	36.360	35.441	260,991
2025-12-03	36.010	36.690	36.010	36.400	35.480	343,420
2025-12-02	35.800	36.620	35.800	36.350	35.431	285,287
2025-12-01	37.260	37.330	36.120	36.370	35.451	312,942
2025-11-28	37.260	37.540	37.090	37.490	36.542	346,584
2025-11-27	37.230	37.480	37.070	37.480	36.533	301,589
2025-11-26	36.710	37.430	36.710	37.020	36.084	224,003
2025-11-25	36.070	36.775	36.070	36.560	35.636	207,000
2025-11-24	36.200	36.480	35.930	36.370	35.451	272,682
2025-11-21	35.800	35.920	35.390	35.840	34.934	292,605
2025-11-20	35.680	35.760	35.280	35.760	34.856	233,818
2025-11-19	35.210	35.870	35.210	35.480	34.583	210,596
2025-11-18	36.320	36.405	35.480	35.550	34.651	290,160
2025-11-17	36.470	36.590	36.020	36.180	35.265	250,489
2025-11-14	36.810	36.910	36.480	36.560	35.636	379,697
2025-11-13	36.680	37.040	36.565	36.850	35.919	263,899
2025-11-12	36.690	36.790	36.200	36.570	35.646	213,503
2025-11-11	36.500	36.610	36.255	36.460	35.538	147,676
2025-11-10	36.215	36.220	35.830	36.160	35.246	238,731
2025-11-07	36.320	36.840	36.090	36.150	35.236	417,442
2025-11-06	36.000	36.460	35.890	36.170	35.256	465,081

← NewerPage 4 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.