Ansell Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 36.690 | 36.790 | 36.200 | 36.570 | 35.646 | 213,503 |
| 2025-11-11 | 36.500 | 36.610 | 36.255 | 36.460 | 35.538 | 147,676 |
| 2025-11-10 | 36.215 | 36.220 | 35.830 | 36.160 | 35.246 | 238,731 |
| 2025-11-07 | 36.320 | 36.840 | 36.090 | 36.150 | 35.236 | 417,442 |
| 2025-11-06 | 36.000 | 36.460 | 35.890 | 36.170 | 35.256 | 465,081 |
| 2025-11-05 | 36.000 | 36.270 | 35.690 | 35.930 | 35.022 | 249,206 |
| 2025-11-04 | 36.500 | 36.500 | 35.840 | 36.000 | 35.090 | 199,581 |
| 2025-11-03 | 36.440 | 36.440 | 36.110 | 36.270 | 35.353 | 192,297 |
| 2025-10-31 | 36.310 | 36.730 | 36.280 | 36.510 | 35.587 | 378,513 |
| 2025-10-30 | 36.000 | 36.630 | 35.960 | 36.070 | 35.158 | 499,836 |
| 2025-10-29 | 35.600 | 36.780 | 35.510 | 36.310 | 35.392 | 583,299 |
| 2025-10-28 | 33.820 | 34.350 | 33.730 | 34.280 | 33.413 | 262,145 |
| 2025-10-27 | 33.810 | 33.880 | 33.620 | 33.790 | 32.936 | 232,201 |
| 2025-10-24 | 33.900 | 33.900 | 33.570 | 33.790 | 32.936 | 143,048 |
| 2025-10-23 | 33.500 | 33.830 | 33.440 | 33.770 | 32.916 | 274,561 |
← NewerPage 5 of 5 · 255 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.