Australia markets closed

Ansell Limited (ANN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
29.83+0.21 (+0.71%)
At close: 04:10PM AEST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 202429.6729.8329.4729.8329.83383,182
29 Aug 202429.0529.6428.8929.6229.62367,492
28 Aug 202429.5729.7929.4029.5529.55504,176
27 Aug 202429.5729.9529.4729.6029.60443,618
26 Aug 202429.1929.7329.0529.6929.69722,705
26 Aug 20240.219 Dividend
23 Aug 202429.0029.4928.6529.4329.21513,080
22 Aug 202428.9029.2328.7629.0528.83615,418
21 Aug 202429.5029.6928.5528.8128.60830,368
20 Aug 202428.8829.7628.5129.7629.541,321,983
19 Aug 202427.1527.3527.0427.3427.14216,883
16 Aug 202427.1027.3126.9027.1126.91425,388
15 Aug 202426.8827.0826.7326.9226.72382,480
14 Aug 202426.8526.9226.5826.8926.69289,964
13 Aug 202426.4226.7226.3626.6526.45247,288
12 Aug 202426.4126.5326.1726.3726.17239,770
09 Aug 202426.2426.4526.1326.2526.05210,870
08 Aug 202426.0726.2525.8525.9925.80207,975
07 Aug 202426.0726.2025.9026.1825.99402,904
06 Aug 202425.9726.2825.7126.1025.91352,911
05 Aug 202426.5526.7025.8725.9625.77547,973
02 Aug 202427.1127.2126.8726.8726.67364,643
01 Aug 202427.5527.6327.3627.4827.28245,856
31 July 202427.3327.5527.2127.3727.17414,842
30 July 202427.1027.4027.0727.1926.99397,371
29 July 202427.1927.3326.8727.1726.97386,589
26 July 202426.9127.0826.8227.0026.80378,221
25 July 202427.1327.3226.7326.7726.57648,567
24 July 202427.5027.6527.2827.4327.23378,920
23 July 202426.9627.5726.7827.4927.29419,030
22 July 202426.5826.7226.4326.6426.44287,177
19 July 202426.3526.7526.2126.7226.52392,148
18 July 202426.2226.8026.0826.7026.50485,306
17 July 202425.7026.0925.4826.0725.88493,877
16 July 202425.8826.0025.4925.5225.33215,288
15 July 202426.2026.2525.7825.8225.63280,992
12 July 202425.8725.9725.7725.9625.77224,710
11 July 202425.9425.9725.5625.5925.40265,803
10 July 202425.7225.8125.4325.6525.46163,597
09 July 202425.3825.7425.2425.7125.52346,452
08 July 202425.5925.8425.1925.3725.18257,806
05 July 202425.8826.1625.3225.6425.45541,173
04 July 202426.2326.2826.0826.0825.89184,608
03 July 202426.0526.0925.7525.9725.78229,612
02 July 202425.7025.9825.6525.9625.77187,542
01 July 202426.5526.5825.8225.9125.72208,372
28 June 202426.3626.6526.2626.5526.35514,527
27 June 202425.9626.3625.9326.3626.16320,814
26 June 202426.4826.4826.0226.2026.01359,424
25 June 202426.5026.5925.6526.3526.15387,797
24 June 202426.5726.7026.2526.3426.14316,604
21 June 202426.4026.5726.2326.5426.341,043,375
20 June 202426.3526.3525.9926.3326.13553,624
19 June 202426.2226.3926.1526.2626.06330,294
18 June 202425.9326.3925.8026.3626.16283,419
17 June 202425.6625.9425.4525.7825.59283,633
14 June 202425.8025.8325.5125.6925.50198,519
13 June 202425.5025.9825.4825.8425.65388,424
12 June 202425.6225.6325.0725.4525.26638,811
11 June 202425.7625.7725.5725.7725.58413,677
07 June 202425.7225.9725.6725.8425.65230,823
06 June 202425.4625.7025.2525.7025.51297,891
05 June 202424.6225.3824.6225.2325.04471,284
04 June 202424.6024.8624.5224.6124.43258,845
03 June 202424.8024.9024.5924.7024.52219,727
31 May 202424.4824.6324.3824.4524.271,249,546
30 May 202424.3524.4024.1824.3624.18284,030
29 May 202424.9224.9324.5024.5024.32488,438
28 May 202425.2425.3324.8625.0024.81524,605
27 May 202425.2425.3825.1525.2825.09197,677
24 May 202425.1725.3225.1125.2125.02140,638
23 May 202425.2025.5524.9025.4225.23186,495
22 May 202425.4625.5424.9125.2125.02403,322
21 May 202425.5025.5625.2125.3625.17321,904
20 May 202426.1026.1125.4125.5125.32451,296
17 May 202426.2326.2525.9326.0025.81425,306
16 May 202426.0126.4225.6826.4226.22562,387
15 May 202425.0326.1224.9325.8025.611,188,956
14 May 202425.0025.1824.7824.8424.66233,358
13 May 202425.0125.3524.9525.0724.88359,453
10 May 202425.1225.1824.9325.0524.86259,104
09 May 202424.9125.1224.7625.1224.93369,660
08 May 202424.9024.9824.7824.9124.72266,637
07 May 202424.6324.8724.4724.8524.67209,769
06 May 202424.8524.9424.4324.5024.32325,120
03 May 202425.1625.1724.7024.7424.56215,428
02 May 202425.2325.4325.0425.0424.85182,377
01 May 202425.3125.4525.0825.1724.98295,888
30 Apr 202425.3625.6225.2225.5925.40330,044
29 Apr 202425.5825.5825.1725.4225.23398,101
26 Apr 202425.2525.3824.8725.3025.11363,941
24 Apr 202425.8025.8825.4425.4425.25643,320
23 Apr 202425.4825.8125.3125.7525.56666,983
22 Apr 202424.9025.3324.7725.2425.05390,291
19 Apr 202424.6824.8924.4024.7324.55737,847
18 Apr 202424.5224.9524.5124.8124.63475,228
17 Apr 202424.9425.0524.7524.9124.72257,763
16 Apr 202425.0825.4924.8524.9524.76855,807
15 Apr 202426.2226.2525.0725.0724.881,283,650
12 Apr 202426.2326.5225.7525.9825.79688,399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...