Ansell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.850	46.490	45.750	46.170	46.170	631,946
2026-10-15	45.440	45.840	44.900	45.670	45.670	895,808
2026-10-14	45.260	45.570	44.750	45.560	45.560	549,414
2026-10-13	45.320	45.610	44.790	45.150	45.150	580,128
2026-10-12	45.320	45.320	44.740	45.150	45.150	541,226
2026-10-09	45.440	45.660	44.890	45.140	45.140	609,131
2026-10-08	45.250	45.530	45.100	45.100	45.100	397,058
2026-10-07	45.500	45.900	45.040	45.500	45.500	792,159
2026-10-06	45.500	45.500	44.160	45.080	45.080	517,319
2026-10-05	44.550	45.130	44.320	44.990	44.990	266,478
2026-10-02	44.420	44.760	44.180	44.550	44.550	590,358
2026-10-01	45.000	45.100	44.290	44.370	44.370	485,778
2026-09-30	44.300	45.270	44.300	45.270	45.270	666,918
2026-09-29	44.640	44.730	44.250	44.630	44.630	438,831
2026-09-28	44.000	44.460	43.870	44.200	44.200	390,840
2026-09-25	43.550	44.280	43.505	44.210	44.210	437,166
2026-09-24	42.270	43.940	42.270	43.710	43.710	592,354
2026-09-23	42.830	42.920	42.570	42.770	42.770	369,185
2026-09-22	42.700	43.190	42.260	42.490	42.490	364,365
2026-09-21	42.020	42.770	42.020	42.710	42.710	363,606
2026-09-18	42.000	42.310	41.770	42.310	42.310	1,040,188
2026-09-17	42.000	42.390	41.710	42.160	42.160	467,156
2026-09-16	41.500	41.920	41.160	41.640	41.640	543,786
2026-09-15	41.560	41.680	41.200	41.500	41.500	434,711
2026-09-14	41.300	41.700	41.145	41.360	41.360	429,129
2026-09-11	40.830	41.340	40.570	41.340	41.340	469,721
2026-09-10	41.070	41.940	40.950	41.310	41.310	457,477
2026-09-09	41.790	42.440	41.790	42.000	42.000	431,608
2026-09-08	41.490	42.230	41.490	42.230	42.230	485,977
2026-09-07	42.210	42.420	41.480	41.830	41.830	486,071
2026-09-04	41.650	42.630	41.650	42.260	42.260	790,625
2026-09-03	41.340	42.610	41.340	42.300	42.300	505,699
2026-09-02	41.000	41.440	40.880	41.440	41.440	716,302
2026-09-01	40.400	41.510	40.400	41.390	41.390	543,899
2026-08-31	39.840	41.030	39.840	40.770	40.770	1,052,445
2026-08-28	40.370	40.990	40.120	40.990	40.411	755,717
2026-08-27	39.230	40.490	39.120	40.290	39.721	1,574,461
2026-08-26	41.500	41.970	39.210	39.600	39.041	2,544,327
2026-08-25	38.620	42.540	38.560	41.360	40.776	1,400,345
2026-08-24	38.350	41.930	37.770	38.240	37.700	1,630,742
2026-08-21	35.050	35.440	34.900	34.900	34.407	698,442
2026-08-20	35.800	35.850	35.060	35.270	34.772	307,104
2026-08-19	35.460	35.900	35.365	35.620	35.117	337,555
2026-08-18	34.810	35.480	34.810	35.480	34.979	483,438
2026-08-17	35.100	35.160	34.775	35.000	34.506	295,694
2026-08-14	35.010	35.600	34.900	35.300	34.802	275,635
2026-08-13	34.850	35.820	34.850	35.050	34.555	441,434
2026-08-12	34.850	34.930	34.440	34.590	34.102	424,697
2026-08-11	34.410	34.890	34.330	34.880	34.388	311,471
2026-08-10	34.450	35.000	34.410	34.560	34.072	288,220
2026-08-07	34.380	34.670	34.080	34.670	34.180	303,632
2026-08-06	34.500	34.980	34.450	34.570	34.082	331,403
2026-08-05	34.000	34.670	33.835	34.670	34.180	401,095
2026-08-04	33.300	33.860	33.090	33.860	33.382	295,569
2026-08-03	32.690	33.400	32.690	33.290	32.820	161,438
2026-07-31	33.200	33.270	32.700	32.790	32.327	254,434
2026-07-30	33.720	33.730	32.740	33.040	32.574	209,986
2026-07-29	32.890	33.670	32.870	33.640	33.165	294,523
2026-07-28	32.220	32.810	32.220	32.680	32.219	409,846
2026-07-27	32.090	32.480	31.980	32.460	32.002	751,993

Page 1 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.