Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	31.340	31.640	31.120	31.530	30.353	167,154
2025-08-12	31.160	31.180	30.875	31.110	29.948	226,218
2025-08-11	31.200	31.280	31.030	31.180	30.016	151,322
2025-08-08	31.020	31.250	30.865	31.240	30.074	330,931
2025-08-07	30.890	31.310	30.800	31.050	29.891	252,155
2025-08-06	30.620	30.910	30.440	30.890	29.737	189,343
2025-08-05	30.230	30.700	30.020	30.580	29.438	401,265
2025-08-04	29.850	30.260	29.840	30.120	28.995	153,833
2025-08-01	29.820	30.370	29.615	30.010	28.890	344,520
2025-07-31	30.110	30.325	29.930	29.950	28.832	249,265
2025-07-30	30.300	30.430	30.130	30.270	29.140	290,297
2025-07-29	30.880	31.050	30.210	30.390	29.255	296,961
2025-07-28	31.000	31.380	30.670	30.880	29.727	197,173
2025-07-25	31.050	31.145	30.920	30.930	29.775	123,547
2025-07-24	30.850	31.180	30.590	31.050	29.891	391,361
2025-07-23	30.390	30.820	30.390	30.710	29.563	137,920
2025-07-22	30.700	30.820	30.270	30.370	29.236	130,771
2025-07-21	30.850	30.880	30.330	30.660	29.515	285,319
2025-07-18	30.680	31.030	30.500	31.010	29.852	503,342
2025-07-17	30.350	30.600	29.820	30.510	29.371	464,349
2025-07-16	29.700	30.120	29.560	30.090	28.967	287,800
2025-07-15	30.300	30.790	29.860	30.040	28.918	350,631
2025-07-14	29.860	30.200	29.860	30.030	28.909	148,205
2025-07-11	30.180	30.325	29.850	30.120	28.995	232,033
2025-07-10	30.490	30.590	30.100	30.140	29.015	190,578
2025-07-09	30.450	30.540	30.190	30.190	29.063	181,560
2025-07-08	30.880	30.990	30.170	30.610	29.467	606,470
2025-07-07	31.610	31.720	31.180	31.250	30.083	111,801
2025-07-04	31.380	31.630	31.230	31.360	30.189	116,189
2025-07-03	30.760	31.300	30.735	31.300	30.131	238,867
2025-07-02	30.840	31.300	30.820	30.860	29.708	274,626
2025-07-01	30.490	31.080	30.350	30.770	29.621	382,438
2025-06-30	30.470	30.610	30.290	30.290	29.159	340,057
2025-06-27	30.210	30.630	30.210	30.370	29.236	153,971
2025-06-26	29.900	30.450	29.900	30.310	29.178	191,458
2025-06-25	30.180	30.230	29.850	30.010	28.890	264,807
2025-06-24	30.000	30.310	30.000	30.030	28.909	167,062
2025-06-23	30.110	30.230	29.660	29.860	28.745	149,962
2025-06-20	30.330	30.330	29.960	30.200	29.072	450,847
2025-06-19	30.200	30.210	29.815	30.050	28.928	781,944
2025-06-18	30.360	30.540	30.050	30.540	29.400	363,006
2025-06-17	30.500	30.720	30.360	30.370	29.236	209,096
2025-06-16	30.700	30.830	30.545	30.600	29.458	204,106
2025-06-13	31.000	31.100	30.690	30.720	29.573	350,335
2025-06-12	31.490	31.650	30.760	31.060	29.900	357,030
2025-06-11	31.330	31.620	31.210	31.250	30.083	243,827
2025-06-10	30.990	31.250	30.790	31.180	30.016	210,493
2025-06-06	31.230	31.350	30.990	31.120	29.958	165,761
2025-06-05	31.420	31.430	30.960	31.160	29.997	449,932
2025-06-04	31.180	31.610	30.950	31.460	30.285	358,623
2025-06-03	30.870	31.420	30.870	31.370	30.199	185,048
2025-06-02	31.300	31.590	31.060	31.290	30.122	132,029
2025-05-30	31.000	31.570	30.770	31.550	30.372	408,836
2025-05-29	32.060	32.120	31.390	31.460	30.285	172,556
2025-05-28	31.630	31.920	31.490	31.540	30.362	213,878
2025-05-27	31.810	31.810	31.450	31.460	30.285	184,262
2025-05-26	31.790	31.790	31.380	31.520	30.343	169,180
2025-05-23	31.680	31.980	31.650	31.820	30.632	158,061
2025-05-22	31.930	31.990	31.620	31.690	30.507	204,586
2025-05-21	32.480	32.480	31.960	32.300	31.094	227,321

← NewerPage 6 of 22 · 1,265 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.