Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	32.500	32.650	32.260	32.440	30.930	239,307
2024-11-21	32.670	32.690	32.070	32.150	30.653	270,981
2024-11-20	32.820	32.830	32.415	32.440	30.930	273,059
2024-11-19	32.250	33.050	32.250	32.790	31.263	372,617
2024-11-18	32.130	32.470	31.945	32.470	30.958	293,991
2024-11-15	31.840	32.350	31.520	32.280	30.777	234,326
2024-11-14	31.690	31.870	31.390	31.560	30.091	193,065
2024-11-13	31.820	31.910	31.610	31.770	30.291	362,275
2024-11-12	32.290	32.380	31.880	32.180	30.682	282,797
2024-11-11	32.600	32.610	32.230	32.290	30.787	277,169
2024-11-08	32.340	32.580	32.150	32.540	31.025	306,984
2024-11-07	32.130	32.550	31.610	32.020	30.529	611,409
2024-11-06	31.490	31.620	31.190	31.620	30.148	151,959
2024-11-05	31.050	31.370	31.020	31.200	29.747	206,103
2024-11-04	31.070	31.240	30.860	30.990	29.547	160,640
2024-11-01	30.730	31.080	30.700	30.910	29.471	214,039
2024-10-31	31.100	31.450	30.600	31.020	29.576	392,129
2024-10-30	31.000	31.060	29.730	30.370	28.956	692,228
2024-10-29	31.830	32.900	31.605	31.720	30.243	375,266
2024-10-28	31.220	31.450	31.050	31.430	29.967	256,553
2024-10-25	31.220	31.500	31.090	31.170	29.719	174,992
2024-10-24	31.520	31.550	31.160	31.160	29.709	194,207
2024-10-23	31.330	31.530	31.140	31.430	29.967	141,485
2024-10-22	31.310	31.540	31.140	31.340	29.881	235,167
2024-10-21	31.760	31.800	31.330	31.510	30.043	185,072
2024-10-18	31.060	31.600	31.060	31.460	29.995	366,020
2024-10-17	31.430	31.500	30.760	31.060	29.614	666,265
2024-10-16	31.960	32.070	31.200	31.200	29.747	493,716
2024-10-15	31.970	32.305	31.830	31.980	30.491	275,362
2024-10-14	32.220	32.300	31.660	31.910	30.424	238,104
2024-10-11	31.900	32.280	31.820	32.110	30.615	172,279
2024-10-10	32.780	32.890	31.980	32.040	30.548	643,424
2024-10-09	32.700	32.820	32.450	32.760	31.235	284,854
2024-10-08	32.390	32.690	32.280	32.650	31.130	238,030
2024-10-07	32.150	32.540	31.910	32.540	31.025	239,081
2024-10-04	32.150	32.180	31.960	32.150	30.653	160,487
2024-10-03	32.340	32.350	31.870	32.170	30.672	249,216
2024-10-02	32.030	32.370	31.895	32.360	30.853	287,279
2024-10-01	31.810	32.290	31.770	32.170	30.672	315,726
2024-09-30	31.710	31.940	31.580	31.810	30.329	374,964
2024-09-27	31.750	31.750	31.580	31.690	30.215	157,189
2024-09-26	31.800	31.960	31.470	31.690	30.215	390,498
2024-09-25	31.970	32.070	31.450	31.590	30.119	370,771
2024-09-24	31.870	32.230	31.500	31.970	30.482	445,298
2024-09-23	31.710	32.005	31.400	31.910	30.424	344,855
2024-09-20	31.480	32.140	31.200	31.940	30.453	1,510,549
2024-09-19	31.670	31.800	31.410	31.410	29.948	662,966
2024-09-18	31.540	31.770	31.380	31.540	30.072	608,744
2024-09-17	30.850	31.900	30.540	31.690	30.215	632,387
2024-09-16	30.600	30.660	30.320	30.590	29.166	292,387
2024-09-13	30.190	30.620	30.190	30.500	29.080	371,221
2024-09-12	30.090	30.220	29.870	30.130	28.727	431,684
2024-09-11	29.840	29.920	29.680	29.880	28.489	246,926
2024-09-10	29.970	30.130	29.630	29.730	28.346	215,417
2024-09-09	29.600	29.870	29.510	29.740	28.355	228,649
2024-09-06	29.750	30.100	29.720	30.040	28.641	476,507
2024-09-05	29.950	30.260	29.670	29.880	28.489	355,031
2024-09-04	30.000	30.250	29.805	30.050	28.651	432,950
2024-09-03	30.570	30.650	30.300	30.490	29.071	430,510
2024-09-02	29.900	30.680	29.850	30.650	29.223	425,069

← NewerPage 9 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.