ASX - Delayed Quote
AUD
Ansell Limited (ANN.AX)
45.44
+0.32
(+0.71%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.07
45.87
44.92
45.44
45.44
413,225
Oct 30, 2026
45.07
45.87
44.92
45.44
45.44
446,577
Oct 29, 2026
45.20
45.76
44.31
45.12
45.12
539,510
Oct 28, 2026
46.06
46.72
45.92
46.05
46.05
867,777
Oct 27, 2026
46.30
46.49
45.69
46.26
46.26
679,771
Oct 26, 2026
46.21
46.77
45.95
46.50
46.50
620,251
Oct 23, 2026
45.88
46.27
45.42
46.27
46.27
1,289,161
Oct 22, 2026
46.21
46.44
45.76
45.76
45.76
664,687
Oct 21, 2026
46.21
46.48
45.54
46.12
46.12
664,008
Oct 20, 2026
46.18
46.22
45.49
46.08
46.08
500,916
Oct 19, 2026
45.99
46.50
45.85
46.35
46.35
459,700
Oct 16, 2026
45.85
46.49
45.75
46.17
46.17
671,417
Oct 15, 2026
45.44
45.84
44.90
45.67
45.67
895,808
Oct 14, 2026
45.26
45.57
44.75
45.56
45.56
549,414
Oct 13, 2026
45.32
45.61
44.79
45.15
45.15
580,128
Oct 12, 2026
45.32
45.32
44.74
45.15
45.15
541,226
Oct 9, 2026
45.44
45.66
44.89
45.14
45.14
609,131
Oct 8, 2026
45.25
45.53
45.10
45.10
45.10
397,058
Oct 7, 2026
45.50
45.90
45.04
45.50
45.50
792,159
Oct 6, 2026
45.50
45.50
44.16
45.08
45.08
517,319
Oct 5, 2026
44.55
45.13
44.32
44.99
44.99
266,478
Oct 2, 2026
44.42
44.76
44.18
44.55
44.55
590,358
Oct 1, 2026
45.00
45.10
44.29
44.37
44.37
485,778
Sep 30, 2026
44.30
45.27
44.30
45.27
45.27
666,918
Sep 29, 2026
44.64
44.73
44.25
44.63
44.63
438,831
Sep 28, 2026
44.00
44.46
43.87
44.20
44.20
390,840
Sep 25, 2026
43.55
44.28
43.51
44.21
44.21
437,166
Sep 24, 2026
42.27
43.94
42.27
43.71
43.71
592,354
Sep 23, 2026
42.83
42.92
42.57
42.77
42.77
369,185
Sep 22, 2026
42.70
43.19
42.26
42.49
42.49
364,365
Sep 21, 2026
42.02
42.77
42.02
42.71
42.71
363,606
Sep 18, 2026
42.00
42.31
41.77
42.31
42.31
1,040,188
Sep 17, 2026
42.00
42.39
41.71
42.16
42.16
467,156
Sep 16, 2026
41.50
41.92
41.16
41.64
41.64
543,786
Sep 15, 2026
41.56
41.68
41.20
41.50
41.50
434,711
Sep 14, 2026
41.30
41.70
41.15
41.36
41.36
429,129
Sep 11, 2026
40.83
41.34
40.57
41.34
41.34
469,721
Sep 10, 2026
41.07
41.94
40.95
41.31
41.31
457,477
Sep 9, 2026
41.79
42.44
41.79
42.00
42.00
431,608
Sep 8, 2026
41.49
42.23
41.49
42.23
42.23
485,977
Sep 7, 2026
42.21
42.42
41.48
41.83
41.83
486,071
Sep 4, 2026
41.65
42.63
41.65
42.26
42.26
790,625
Sep 3, 2026
41.34
42.61
41.34
42.30
42.30
505,699
Sep 2, 2026
41.00
41.44
40.88
41.44
41.44
716,302
Sep 1, 2026
40.40
41.51
40.40
41.39
41.39
543,899
Aug 31, 2026
0.5788
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
39.84
41.03
39.84
40.77
40.77
1,052,445
Aug 28, 2026
40.37
40.99
40.12
40.99
40.41
755,717
Aug 27, 2026
39.23
40.49
39.12
40.29
39.72
1,574,461
Aug 26, 2026
41.50
41.97
39.21
39.60
39.04
2,544,327
Aug 25, 2026
38.62
42.54
38.56
41.36
40.78
1,400,345
Aug 24, 2026
38.35
41.93
37.77
38.24
37.70
1,630,742
Aug 21, 2026
35.05
35.44
34.90
34.90
34.41
698,442
Aug 20, 2026
35.80
35.85
35.06
35.27
34.77
307,104
Aug 19, 2026
35.46
35.90
35.37
35.62
35.12
337,555
Aug 18, 2026
34.81
35.48
34.81
35.48
34.98
483,438
Aug 17, 2026
35.10
35.16
34.78
35.00
34.51
295,694
Aug 14, 2026
35.01
35.60
34.90
35.30
34.80
275,635
Aug 13, 2026
34.85
35.82
34.85
35.05
34.56
441,434
Aug 12, 2026
34.85
34.93
34.44
34.59
34.10
424,697
Aug 11, 2026
34.41
34.89
34.33
34.88
34.39
311,471
Aug 10, 2026
34.45
35.00
34.41
34.56
34.07
288,220
Aug 7, 2026
34.38
34.67
34.08
34.67
34.18
303,632
Aug 6, 2026
34.50
34.98
34.45
34.57
34.08
331,403
Aug 5, 2026
34.00
34.67
33.83
34.67
34.18
401,095
Aug 4, 2026
33.30
33.86
33.09
33.86
33.38
295,569
Aug 3, 2026
32.69
33.40
32.69
33.29
32.82
161,438
Jul 31, 2026
33.20
33.27
32.70
32.79
32.33
254,434
Jul 30, 2026
33.72
33.73
32.74
33.04
32.57
209,986
Jul 29, 2026
32.89
33.67
32.87
33.64
33.16
294,523
Jul 28, 2026
32.22
32.81
32.22
32.68
32.22
409,846
Jul 27, 2026
32.09
32.48
31.98
32.46
32.00
751,993
Jul 24, 2026
32.00
32.07
31.76
31.82
31.37
263,881
Jul 23, 2026
32.07
32.42
31.99
32.23
31.77
446,859
Jul 22, 2026
31.80
32.02
31.55
32.02
31.57
363,242
Jul 21, 2026
31.55
31.88
31.46
31.84
31.39
170,617
Jul 20, 2026
31.72
32.06
31.54
31.68
31.23
147,302
Jul 17, 2026
31.82
32.06
31.65
31.67
31.22
291,804
Jul 16, 2026
32.04
32.20
31.80
31.91
31.46
297,343
Jul 15, 2026
31.10
31.95
31.10
31.78
31.33
263,639
Jul 14, 2026
31.05
31.56
31.03
31.22
30.78
266,060
Jul 13, 2026
31.34
31.54
31.08
31.15
30.71
566,371
Jul 10, 2026
31.19
31.39
30.91
31.27
30.83
503,599
Jul 9, 2026
31.76
32.01
31.54
31.57
31.12
605,079
Jul 8, 2026
31.94
32.03
31.48
31.89
31.44
1,103,315
Jul 7, 2026
32.39
32.58
31.93
31.94
31.49
372,983
Jul 6, 2026
32.42
32.78
32.31
32.55
32.09
171,764
Jul 3, 2026
31.75
32.49
31.70
32.46
32.00
280,717
Jul 2, 2026
31.95
32.11
31.63
31.82
31.37
629,314
Jul 1, 2026
31.65
32.29
31.62
32.11
31.66
355,571
Jun 30, 2026
31.55
32.10
31.45
31.74
31.29
375,333
Jun 29, 2026
31.55
32.13
31.27
31.57
31.12
958,320
Jun 26, 2026
31.38
31.62
31.15
31.47
31.03
478,066
Jun 25, 2026
30.39
31.24
30.39
31.14
30.70
361,917
Jun 24, 2026
29.83
30.43
29.79
30.24
29.81
266,998
Jun 23, 2026
30.10
30.25
29.89
29.90
29.48
234,251
Jun 22, 2026
30.15
30.33
29.98
30.13
29.70
185,749
Jun 19, 2026
29.90
30.14
29.74
29.99
29.57
616,814
Jun 18, 2026
29.51
29.85
29.51
29.76
29.34
232,078
Jun 17, 2026
29.06
29.69
29.02
29.69
29.27
264,983
Jun 16, 2026
29.40
29.71
28.97
29.26
28.85
264,685
Jun 15, 2026
29.39
29.78
29.23
29.78
29.36
466,809
Jun 12, 2026
29.47
29.47
29.00
29.27
28.86
300,872
Jun 11, 2026
28.83
29.16
28.61
28.99
28.58
332,134
Jun 10, 2026
28.55
29.13
28.43
28.96
28.55
460,596
Jun 9, 2026
27.94
28.47
27.59
28.38
27.98
390,673
Jun 5, 2026
27.82
27.97
27.56
27.71
27.32
303,573
Jun 4, 2026
27.47
27.77
27.41
27.56
27.17
240,473
Jun 3, 2026
27.24
27.68
26.96
27.60
27.21
321,633
Jun 2, 2026
27.51
27.61
27.08
27.24
26.86
580,467
Jun 1, 2026
27.65
27.89
27.22
27.75
27.36
296,803
May 29, 2026
27.37
27.85
27.00
27.85
27.46
1,140,898
May 28, 2026
27.00
27.22
26.82
27.07
26.69
435,311
May 27, 2026
26.99
27.24
26.56
27.21
26.83
344,724
May 26, 2026
26.86
26.95
26.47
26.77
26.39
365,317
May 25, 2026
26.25
26.78
26.20
26.78
26.40
383,251
May 22, 2026
26.10
26.43
26.09
26.25
25.88
368,578
May 21, 2026
25.98
26.35
25.88
26.09
25.72
445,889
May 20, 2026
25.60
25.82
25.31
25.54
25.18
261,783
May 19, 2026
25.45
25.65
25.06
25.45
25.09
536,644
May 18, 2026
25.70
25.70
25.05
25.05
24.70
384,607
May 15, 2026
26.06
26.06
25.53
25.75
25.39
230,688
May 14, 2026
25.54
25.76
25.37
25.71
25.35
256,484
May 13, 2026
25.58
25.84
25.39
25.54
25.18
630,726
May 12, 2026
25.87
26.48
25.39
25.59
25.23
490,952
May 11, 2026
26.42
26.61
25.85
26.25
25.88
418,267
May 8, 2026
26.00
26.47
25.85
26.42
26.05
350,870
May 7, 2026
25.62
26.34
25.62
26.34
25.97
529,949
May 6, 2026
25.94
26.00
25.62
25.80
25.44
426,022
May 5, 2026
25.93
26.10
25.35
25.71
25.35
719,315
May 4, 2026
26.39
26.58
26.20
26.23
25.86
226,968
May 1, 2026
26.86
26.86
26.25
26.31
25.94
217,493
Apr 30, 2026
26.12
26.53
26.12
26.42
26.05
436,131
Apr 29, 2026
26.24
26.54
26.17
26.32
25.95
395,354
Apr 28, 2026
26.26
26.41
26.00
26.17
25.80
1,510,778
Apr 27, 2026
26.76
26.83
26.52
26.52
26.15
168,055
Apr 24, 2026
26.95
26.96
26.63
26.76
26.38
357,288
Apr 23, 2026
26.91
27.16
26.72
26.90
26.52
325,263
Apr 22, 2026
27.17
27.41
26.79
27.07
26.69
636,644
Apr 21, 2026
27.54
27.89
27.50
27.55
27.16
711,450
Apr 20, 2026
27.39
27.59
27.16
27.53
27.14
717,160
Apr 17, 2026
27.70
27.86
27.07
27.13
26.75
1,004,851
Apr 16, 2026
28.90
28.90
27.35
27.72
27.33
1,120,515
Apr 15, 2026
29.42
29.50
28.70
28.77
28.36
433,236
Apr 14, 2026
29.53
29.55
28.65
28.77
28.36
705,520
Apr 13, 2026
29.79
29.80
29.25
29.31
28.90
236,842
Apr 10, 2026
29.80
29.89
29.28
29.81
29.39
327,274
Apr 9, 2026
29.58
29.82
29.32
29.59
29.17
272,032
Apr 8, 2026
29.65
30.18
29.64
29.91
29.49
429,967
Apr 7, 2026
28.80
29.09
28.52
29.04
28.63
320,514
Apr 2, 2026
28.69
28.97
28.43
28.51
28.11
266,573
Apr 1, 2026
28.42
28.78
28.26
28.67
28.27
353,826
Mar 31, 2026
27.83
28.53
27.58
28.23
27.83
553,835
Mar 30, 2026
28.11
28.97
27.84
28.01
27.61
492,019
Mar 27, 2026
28.45
28.71
28.34
28.67
28.27
377,296
Mar 26, 2026
28.77
29.00
28.63
28.63
28.23
305,134
Mar 25, 2026
28.51
28.96
28.36
28.65
28.25
451,746
Mar 24, 2026
28.38
28.49
28.00
28.12
27.72
555,046
Mar 23, 2026
27.71
28.12
27.31
27.99
27.59
516,509
Mar 20, 2026
28.52
28.85
28.08
28.08
27.68
1,259,121
Mar 19, 2026
29.06
29.37
28.29
28.63
28.23
730,767
Mar 18, 2026
29.99
30.02
29.66
29.76
29.34
369,921
Mar 17, 2026
29.59
29.88
29.48
29.75
29.33
380,603
Mar 16, 2026
29.75
30.09
29.52
29.84
29.42
211,772
Mar 13, 2026
29.99
29.99
29.46
29.75
29.33
215,936
Mar 12, 2026
29.66
29.85
29.46
29.80
29.38
407,714
Mar 11, 2026
29.40
29.97
29.35
29.79
29.37
327,033
Mar 10, 2026
29.98
29.98
29.20
29.64
29.22
413,753
Mar 9, 2026
29.72
30.20
29.01
29.39
28.97
656,569
Mar 6, 2026
30.22
30.56
29.83
30.49
30.06
460,031
Mar 5, 2026
30.70
30.83
30.48
30.62
30.19
328,681
Mar 4, 2026
31.34
31.69
29.94
30.42
29.99
464,134
Mar 3, 2026
32.02
32.39
31.76
31.87
31.42
652,210
Mar 2, 2026
31.87
32.27
31.53
32.26
31.80
247,346
Feb 27, 2026
32.58
32.60
32.24
32.46
32.00
404,563
Feb 26, 2026
32.25
32.43
31.94
32.33
31.87
274,363
Feb 25, 2026
32.20
32.44
31.79
32.02
31.57
549,732
Feb 24, 2026
32.41
32.70
32.08
32.24
31.78
484,230
Feb 23, 2026
0.3768
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
33.03
33.07
32.05
32.29
31.83
351,976
Feb 20, 2026
33.05
33.74
32.76
33.29
32.45
388,731
Feb 19, 2026
33.00
33.71
32.84
33.51
32.66
951,214
Feb 18, 2026
32.40
33.00
32.15
32.95
32.12
727,804
Feb 17, 2026
32.50
33.29
32.06
32.13
31.32
546,479
Feb 16, 2026
30.89
32.88
29.76
32.48
31.66
818,215
Feb 13, 2026
32.30
32.30
30.96
31.28
30.49
436,901
Feb 12, 2026
32.86
32.90
32.20
32.35
31.53
370,042
Feb 11, 2026
32.91
33.31
32.47
33.30
32.46
296,775
Feb 10, 2026
31.97
33.04
31.87
32.91
32.08
269,101
Feb 9, 2026
31.56
32.19
31.47
32.19
31.38
180,176
Feb 6, 2026
32.08
32.20
31.36
31.57
30.77
249,226
Feb 5, 2026
32.73
32.73
32.11
32.37
31.55
463,284
Feb 4, 2026
32.70
32.94
32.33
32.50
31.68
494,340
Feb 3, 2026
32.66
32.88
32.34
32.76
31.93
371,342
Feb 2, 2026
32.34
32.81
32.33
32.46
31.64
336,280
Jan 30, 2026
33.13
33.40
32.51
32.64
31.81
823,812
Jan 29, 2026
33.45
33.49
32.88
33.38
32.54
229,329
Jan 28, 2026
33.64
33.91
33.19
33.32
32.48
189,766
Jan 27, 2026
34.02
34.25
33.60
33.79
32.94
335,805
Jan 23, 2026
33.20
34.19
33.20
33.82
32.97
433,894
Jan 22, 2026
33.81
34.38
33.76
34.10
33.24
189,260
Jan 21, 2026
33.86
34.00
33.49
33.81
32.96
267,609
Jan 20, 2026
33.35
33.93
33.16
33.93
33.07
281,347
Jan 19, 2026
34.03
34.05
33.85
34.04
33.18
134,180
Jan 16, 2026
33.98
34.10
33.80
34.03
33.17
202,379
Jan 15, 2026
34.02
34.10
33.77
33.96
33.10
182,372
Jan 14, 2026
33.71
33.88
33.31
33.85
32.99
911,663
Jan 13, 2026
34.23
34.25
33.75
33.84
32.98
163,128
Jan 12, 2026
33.75
34.26
33.74
33.99
33.13
215,453
Jan 9, 2026
33.41
33.79
33.35
33.49
32.64
345,260
Jan 8, 2026
35.14
35.16
32.96
33.36
32.52
445,834
Jan 7, 2026
35.07
35.75
35.07
35.58
34.68
114,585
Jan 6, 2026
35.34
35.58
35.12
35.24
34.35
180,415
Jan 5, 2026
35.08
35.81
34.92
35.60
34.70
197,938
Jan 2, 2026
35.19
35.20
34.88
35.20
34.31
71,601
Dec 31, 2025
34.90
35.42
34.61
35.01
34.12
91,827
Dec 30, 2025
35.46
35.46
34.85
35.11
34.22
104,839
Dec 29, 2025
35.13
35.41
35.03
35.10
34.21
92,493
Dec 24, 2025
35.42
35.49
35.14
35.39
34.50
71,419
Dec 23, 2025
35.61
36.15
35.21
35.57
34.67
213,066
Dec 22, 2025
35.84
36.16
35.78
35.84
34.93
233,736
Dec 19, 2025
34.84
35.48
34.83
35.48
34.58
557,910
Dec 18, 2025
35.14
35.14
34.55
34.87
33.99
345,307
Dec 17, 2025
36.00
36.10
35.14
35.23
34.34
311,453
Dec 16, 2025
35.90
36.22
35.59
35.91
35.00
204,060
Dec 15, 2025
35.50
35.99
35.50
35.99
35.08
179,632
Dec 12, 2025
36.19
36.19
35.54
35.88
34.97
182,856
Dec 11, 2025
36.19
36.24
35.57
35.66
34.76
218,313
Dec 10, 2025
35.85
36.26
35.48
35.67
34.77
236,057
Dec 9, 2025
36.01
36.24
35.92
35.98
35.07
240,809
Dec 8, 2025
35.73
36.30
35.72
36.12
35.21
168,934
Dec 5, 2025
36.19
36.48
35.81
36.01
35.10
203,273
Dec 4, 2025
36.02
36.61
36.02
36.36
35.44
260,991
Dec 3, 2025
36.01
36.69
36.01
36.40
35.48
343,420
Dec 2, 2025
35.80
36.62
35.80
36.35
35.43
285,287
Dec 1, 2025
37.26
37.33
36.12
36.37
35.45
312,942
Nov 28, 2025
37.26
37.54
37.09
37.49
36.54
346,584
Nov 27, 2025
37.23
37.48
37.07
37.48
36.53
301,589
Nov 26, 2025
36.71
37.43
36.71
37.02
36.08
224,003
Nov 25, 2025
36.07
36.78
36.07
36.56
35.64
207,000
Nov 24, 2025
36.20
36.48
35.93
36.37
35.45
272,682
Nov 21, 2025
35.80
35.92
35.39
35.84
34.93
292,605
Nov 20, 2025
35.68
35.76
35.28
35.76
34.86
233,818
Nov 19, 2025
35.21
35.87
35.21
35.48
34.58
210,596
Nov 18, 2025
36.32
36.40
35.48
35.55
34.65
290,160
Nov 17, 2025
36.47
36.59
36.02
36.18
35.27
250,489
Nov 14, 2025
36.81
36.91
36.48
36.56
35.64
379,697
Nov 13, 2025
36.68
37.04
36.56
36.85
35.92
263,899
Nov 12, 2025
36.69
36.79
36.20
36.57
35.65
213,503
Nov 11, 2025
36.50
36.61
36.26
36.46
35.54
147,676
Nov 10, 2025
36.22
36.22
35.83
36.16
35.25
238,731
Nov 7, 2025
36.32
36.84
36.09
36.15
35.24
417,442
Nov 6, 2025
36.00
36.46
35.89
36.17
35.26
465,081
Nov 5, 2025
36.00
36.27
35.69
35.93
35.02
249,206
Nov 4, 2025
36.50
36.50
35.84
36.00
35.09
199,581
Nov 3, 2025
36.44
36.44
36.11
36.27
35.35
192,297
Oct 31, 2025
36.31
36.73
36.28
36.51
35.59
378,513
Oct 30, 2025
36.00
36.63
35.96
36.07
35.16
499,836
