Ansell Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 32.290 | 32.320 | 31.980 | 32.200 | 28.378 | 565,952 |
| 2021-10-29 | 32.200 | 32.300 | 31.510 | 31.510 | 27.770 | 518,921 |
| 2021-10-28 | 32.010 | 32.320 | 31.830 | 31.980 | 28.184 | 634,595 |
| 2021-10-27 | 31.500 | 32.100 | 31.450 | 31.970 | 28.176 | 469,069 |
| 2021-10-26 | 31.200 | 31.710 | 31.020 | 31.500 | 27.761 | 967,975 |
| 2021-10-25 | 31.700 | 31.960 | 31.220 | 31.300 | 27.585 | 960,062 |
| 2021-10-22 | 31.850 | 31.965 | 31.620 | 31.640 | 27.885 | 755,662 |
| 2021-10-21 | 31.760 | 32.230 | 31.550 | 31.820 | 28.043 | 609,519 |
| 2021-10-20 | 31.740 | 32.310 | 31.570 | 31.870 | 28.087 | 818,428 |
| 2021-10-19 | 31.840 | 31.980 | 31.550 | 31.600 | 27.849 | 1,241,735 |
| 2021-10-18 | 32.480 | 32.480 | 31.810 | 31.890 | 28.105 | 555,442 |
| 2021-10-15 | 32.220 | 32.800 | 32.000 | 32.480 | 28.625 | 985,370 |
| 2021-10-14 | 32.560 | 32.660 | 32.160 | 32.160 | 28.343 | 704,228 |
← NewerPage 22 of 22 · 1,273 trading days
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.