Ansell Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 25.940 | 26.000 | 25.620 | 25.800 | 25.436 | 426,022 |
| 2026-05-05 | 25.930 | 26.100 | 25.350 | 25.710 | 25.347 | 719,315 |
| 2026-05-04 | 26.390 | 26.580 | 26.200 | 26.230 | 25.860 | 226,968 |
| 2026-05-01 | 26.860 | 26.860 | 26.250 | 26.310 | 25.939 | 217,493 |
| 2026-04-30 | 26.120 | 26.535 | 26.120 | 26.420 | 26.047 | 436,131 |
| 2026-04-29 | 26.240 | 26.540 | 26.175 | 26.320 | 25.948 | 395,354 |
| 2026-04-28 | 26.260 | 26.410 | 26.000 | 26.170 | 25.801 | 1,510,778 |
| 2026-04-27 | 26.760 | 26.835 | 26.520 | 26.520 | 26.146 | 168,055 |
| 2026-04-24 | 26.950 | 26.960 | 26.630 | 26.760 | 26.382 | 357,288 |
| 2026-04-23 | 26.910 | 27.155 | 26.720 | 26.900 | 26.520 | 325,263 |
← NewerPage 3 of 3 · 130 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.