Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	32.000	32.240	31.840	32.020	30.825	207,412
2025-05-19	32.480	32.480	31.770	31.930	30.738	110,916
2025-05-16	32.490	32.590	32.180	32.510	31.296	396,382
2025-05-15	32.690	32.690	31.960	32.300	31.094	244,850
2025-05-14	32.490	32.920	32.280	32.600	31.383	347,529
2025-05-13	31.960	32.800	31.700	32.300	31.094	206,546
2025-05-12	31.970	31.980	31.490	31.800	30.613	259,447
2025-05-09	31.820	31.910	31.580	31.910	30.719	219,817
2025-05-08	31.350	31.940	31.350	31.780	30.593	357,607
2025-05-07	31.050	31.730	30.910	31.440	30.266	577,858
2025-05-06	31.140	31.360	31.060	31.200	30.035	284,127
2025-05-05	30.850	31.260	30.470	31.100	29.939	238,077
2025-05-02	30.750	31.080	30.650	30.880	29.727	361,655
2025-05-01	30.150	30.900	30.135	30.900	29.746	348,276
2025-04-30	29.810	30.340	29.710	30.300	29.169	528,270
2025-04-29	29.930	30.120	29.600	29.990	28.870	452,084
2025-04-28	29.260	30.120	29.260	30.020	28.899	348,230
2025-04-24	29.770	29.840	29.420	29.420	28.322	302,373
2025-04-23	29.050	30.110	29.010	29.610	28.504	531,409
2025-04-22	28.890	29.300	28.510	28.580	27.513	465,135
2025-04-17	28.710	29.410	28.575	29.400	28.302	344,504
2025-04-16	28.840	29.180	28.670	29.000	27.917	357,898
2025-04-15	28.990	29.530	28.665	29.390	28.293	421,075
2025-04-14	29.400	29.750	29.030	29.030	27.946	353,622
2025-04-11	29.650	30.140	29.230	29.700	28.591	367,327
2025-04-10	31.500	32.530	29.900	30.150	29.024	1,107,535
2025-04-09	28.940	29.490	28.190	28.280	27.224	556,169
2025-04-08	29.000	29.615	28.900	29.390	28.293	401,227
2025-04-07	28.880	29.370	28.410	28.780	27.705	513,035
2025-04-04	29.630	30.770	29.500	30.220	29.092	815,154
2025-04-03	31.390	32.150	28.630	29.340	28.245	1,318,391
2025-04-02	34.430	34.850	34.150	34.250	32.971	311,055
2025-04-01	34.380	34.450	33.780	34.430	33.145	220,425
2025-03-31	33.640	34.150	33.620	33.840	32.577	264,048
2025-03-28	34.350	34.490	33.900	34.090	32.817	159,157
2025-03-27	33.960	34.530	33.840	34.350	33.068	240,448
2025-03-26	33.990	34.550	33.900	34.120	32.846	324,956
2025-03-25	33.840	34.040	33.520	33.990	32.721	308,790
2025-03-24	33.660	33.990	33.580	33.760	32.500	174,255
2025-03-21	33.760	34.240	33.640	34.000	32.731	593,517
2025-03-20	33.610	34.280	33.600	34.150	32.875	433,073
2025-03-19	33.500	33.770	33.410	33.440	32.191	224,589
2025-03-18	33.960	34.040	33.560	33.560	32.307	250,746
2025-03-17	33.590	33.830	33.450	33.610	32.355	158,959
2025-03-14	33.400	33.520	33.135	33.480	32.230	167,056
2025-03-13	33.790	33.890	33.240	33.400	32.153	238,923
2025-03-12	33.670	34.040	33.450	33.600	32.346	349,902
2025-03-11	34.710	34.990	34.220	34.370	33.087	447,756
2025-03-10	34.680	34.950	34.520	34.720	33.424	413,256
2025-03-07	34.540	35.080	34.470	34.470	33.183	383,869
2025-03-06	34.910	35.450	34.720	34.740	33.443	295,196
2025-03-05	35.090	35.150	34.725	35.120	33.809	386,823
2025-03-04	35.090	35.365	34.910	35.130	33.818	230,305
2025-03-03	35.000	35.490	34.950	35.430	34.107	590,609
2025-02-28	35.350	35.440	34.780	34.920	33.616	534,145
2025-02-27	35.780	35.850	34.350	35.390	34.069	191,262
2025-02-26	35.780	35.780	35.090	35.490	34.165	237,397
2025-02-25	35.380	35.840	35.140	35.750	34.415	336,103
2025-02-24	35.390	35.910	35.130	35.480	34.155	305,362
2025-02-21	35.750	35.790	35.310	35.700	34.367	304,793

← NewerPage 7 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.