Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	35.880	35.950	35.520	35.730	34.396	376,782
2025-02-19	36.020	36.240	35.680	36.020	34.675	449,167
2025-02-18	35.930	36.440	35.930	36.140	34.791	306,977
2025-02-17	36.250	36.715	35.800	35.880	34.540	530,408
2025-02-14	36.500	36.600	35.790	36.090	34.743	533,397
2025-02-13	36.390	36.640	36.070	36.400	34.705	1,084,767
2025-02-12	37.340	37.340	35.860	36.330	34.639	686,060
2025-02-11	37.280	37.470	36.420	37.010	35.287	785,758
2025-02-10	36.790	37.850	36.760	37.770	36.012	949,242
2025-02-07	34.700	35.075	34.575	34.930	33.304	233,009
2025-02-06	34.980	34.980	34.590	34.770	33.151	283,316
2025-02-05	34.610	34.670	34.300	34.600	32.989	361,467
2025-02-04	34.940	35.080	34.330	34.330	32.732	242,366
2025-02-03	34.980	35.140	34.670	34.760	33.142	310,436
2025-01-31	35.260	35.580	34.990	35.370	33.723	320,099
2025-01-30	35.220	35.500	34.900	35.140	33.504	345,725
2025-01-29	35.000	35.290	34.780	34.880	33.256	272,680
2025-01-28	34.480	35.030	34.160	35.030	33.399	468,809
2025-01-24	33.820	34.170	33.720	34.060	32.474	122,002
2025-01-23	34.400	34.430	33.710	33.820	32.246	215,063
2025-01-22	33.840	34.580	33.685	34.400	32.799	296,705
2025-01-21	34.530	34.530	33.650	33.650	32.083	220,635
2025-01-20	34.190	34.500	34.140	34.500	32.894	235,701
2025-01-17	34.380	34.410	34.010	34.180	32.589	245,740
2025-01-16	34.840	35.060	34.250	34.320	32.722	337,252
2025-01-15	33.980	34.260	33.750	33.980	32.398	261,988
2025-01-14	33.960	34.210	33.720	34.090	32.503	168,812
2025-01-13	33.340	33.800	33.000	33.700	32.131	318,841
2025-01-10	33.800	34.120	33.800	33.880	32.303	275,083
2025-01-09	33.810	34.080	33.620	33.950	32.369	250,895
2025-01-08	33.560	34.050	33.550	33.900	32.322	254,920
2025-01-07	34.200	34.310	33.850	33.900	32.322	234,394
2025-01-06	34.150	34.430	33.940	33.960	32.379	253,900
2025-01-03	33.510	34.070	33.370	34.030	32.446	160,761
2025-01-02	33.840	33.980	33.550	33.760	32.188	159,198
2024-12-31	33.710	33.870	33.380	33.820	32.246	126,000
2024-12-30	33.090	33.910	33.090	33.780	32.207	130,448
2024-12-27	33.500	33.780	33.400	33.660	32.093	141,367
2024-12-24	33.300	33.650	33.260	33.650	32.083	102,447
2024-12-23	32.970	33.230	32.775	33.230	31.683	173,000
2024-12-20	32.670	33.090	32.660	32.970	31.435	533,568
2024-12-19	33.300	33.330	32.990	32.990	31.454	378,238
2024-12-18	33.350	33.720	33.330	33.680	32.112	263,003
2024-12-17	32.760	33.570	32.750	33.570	32.007	276,991
2024-12-16	32.950	33.120	32.750	32.930	31.397	360,923
2024-12-13	32.710	33.070	32.360	33.000	31.464	185,406
2024-12-12	32.880	33.000	32.620	32.800	31.273	417,229
2024-12-11	33.000	33.140	32.320	32.590	31.073	191,586
2024-12-10	33.930	33.950	33.050	33.090	31.549	284,652
2024-12-09	33.730	33.950	33.650	33.740	32.169	268,456
2024-12-06	33.500	34.200	33.260	33.720	32.150	393,011
2024-12-05	33.200	33.980	33.160	33.880	32.303	406,374
2024-12-04	33.050	33.430	33.030	33.300	31.750	344,707
2024-12-03	33.250	33.580	33.000	33.290	31.740	482,372
2024-12-02	33.380	33.555	33.150	33.210	31.664	232,161
2024-11-29	33.100	33.230	32.880	33.160	31.616	200,223
2024-11-28	32.950	33.410	32.710	33.070	31.530	256,199
2024-11-27	32.980	33.090	32.590	32.960	31.426	245,038
2024-11-26	33.000	33.240	32.640	32.820	31.292	171,933
2024-11-25	32.600	32.830	32.500	32.710	31.187	332,460

← NewerPage 8 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.