Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	36.000	36.270	35.690	35.930	35.022	249,206
2025-11-04	36.500	36.500	35.840	36.000	35.090	199,581
2025-11-03	36.440	36.440	36.110	36.270	35.353	192,297
2025-10-31	36.310	36.730	36.280	36.510	35.587	378,513
2025-10-30	36.000	36.630	35.960	36.070	35.158	499,836
2025-10-29	35.600	36.780	35.510	36.310	35.392	583,299
2025-10-28	33.820	34.350	33.730	34.280	33.413	262,145
2025-10-27	33.810	33.880	33.620	33.790	32.936	232,201
2025-10-24	33.900	33.900	33.570	33.790	32.936	143,048
2025-10-23	33.500	33.830	33.440	33.770	32.916	274,561
2025-10-22	33.760	33.990	33.570	33.620	32.770	318,323
2025-10-21	33.860	34.000	33.500	33.580	32.731	257,254
2025-10-20	33.720	34.310	33.700	34.150	33.287	311,701
2025-10-17	33.760	33.920	33.580	33.660	32.809	250,347
2025-10-16	33.970	34.125	33.580	33.860	33.004	260,415
2025-10-15	33.300	34.080	33.280	33.910	33.053	476,763
2025-10-14	32.250	32.900	32.140	32.440	31.620	307,915
2025-10-13	32.900	32.920	32.300	32.480	31.659	852,348
2025-10-10	32.850	33.100	32.700	32.930	32.098	232,781
2025-10-09	32.440	33.150	32.440	32.860	32.029	265,975
2025-10-08	32.740	32.860	32.350	32.520	31.698	186,929
2025-10-07	32.480	32.770	32.350	32.680	31.854	428,194
2025-10-06	32.790	32.940	32.310	32.310	31.493	149,108
2025-10-03	32.340	32.810	32.340	32.530	31.708	196,282
2025-10-02	32.140	32.700	32.050	32.590	31.766	270,369
2025-10-01	31.810	32.120	31.700	31.860	31.055	705,938
2025-09-30	31.450	32.090	31.330	31.860	31.055	552,239
2025-09-29	31.990	32.120	31.595	31.780	30.977	292,151
2025-09-26	31.990	32.350	31.610	31.730	30.928	360,507
2025-09-25	32.850	33.150	31.860	32.030	31.220	719,653
2025-09-24	33.380	33.400	32.820	32.980	32.146	388,216
2025-09-23	33.880	33.980	33.590	33.790	32.936	249,414
2025-09-22	33.820	34.170	33.750	33.910	33.053	309,278
2025-09-19	33.570	34.230	33.565	33.940	33.082	727,972
2025-09-18	33.600	33.620	33.210	33.240	32.400	261,213
2025-09-17	33.800	34.000	33.480	33.480	32.634	329,527
2025-09-16	33.800	33.910	33.660	33.800	32.946	167,694
2025-09-15	33.840	33.890	33.490	33.780	32.926	262,185
2025-09-12	33.580	33.970	33.510	33.830	32.975	214,385
2025-09-11	33.770	33.790	33.220	33.430	32.585	362,018
2025-09-10	34.320	34.530	33.950	33.970	33.111	270,534
2025-09-09	34.400	34.450	34.080	34.180	33.316	413,296
2025-09-08	34.770	34.770	34.150	34.300	33.433	303,327
2025-09-05	34.610	34.710	34.200	34.570	33.696	261,937
2025-09-04	34.780	34.930	34.190	34.480	33.608	1,207,111
2025-09-03	34.850	34.990	34.530	34.530	33.657	553,261
2025-09-02	34.680	34.930	34.435	34.530	33.657	476,188
2025-09-01	33.910	34.680	33.680	34.600	33.725	439,014
2025-08-29	33.980	34.110	33.670	33.940	33.082	597,539
2025-08-28	33.500	34.680	33.500	34.590	33.299	414,709
2025-08-27	34.090	34.460	33.860	34.460	33.173	655,569
2025-08-26	33.520	34.610	33.450	34.590	33.299	571,333
2025-08-25	34.780	36.370	33.820	34.530	33.241	1,476,188
2025-08-22	31.430	31.530	31.140	31.300	30.131	350,904
2025-08-21	31.690	31.760	31.420	31.470	30.295	282,995
2025-08-20	31.770	32.210	31.360	31.410	30.237	331,786
2025-08-19	31.870	31.890	31.440	31.570	30.391	282,047
2025-08-18	31.670	32.090	31.360	32.040	30.844	225,398
2025-08-15	31.600	31.890	31.520	31.830	30.642	192,951
2025-08-14	31.750	31.890	31.515	31.630	30.449	180,188

← NewerPage 5 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.