Ansell Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	45.880	46.270	45.415	46.270	46.270	1,271,297
2026-10-22	46.210	46.440	45.760	45.760	45.760	664,687
2026-10-21	46.210	46.480	45.545	46.120	46.120	529,798
2026-10-20	46.180	46.220	45.495	46.080	46.080	500,916
2026-10-19	45.990	46.500	45.850	46.350	46.350	459,558
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.