Australia markets closed

Ansell Limited (ANN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
25.44-0.31 (-1.20%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202425.8025.8825.4425.4425.44643,320
23 Apr 202425.4825.8125.3125.7525.75666,983
22 Apr 202424.9025.3324.7725.2425.24390,291
19 Apr 202424.6824.8924.4024.7324.73737,847
18 Apr 202424.5224.9524.5124.8124.81475,228
17 Apr 202424.9425.0524.7524.9124.91257,763
16 Apr 202425.0825.4924.8524.9524.95855,807
15 Apr 202426.2226.2525.0725.0725.071,283,650
12 Apr 202426.2326.5225.7525.9825.98688,399
11 Apr 202426.5527.4926.3426.6626.661,469,211
10 Apr 202425.7526.5525.6926.4626.46940,470
09 Apr 202426.2726.9025.2325.4325.431,794,990
08 Apr 202423.8923.8923.8923.8923.89-
05 Apr 202424.1924.2623.8723.8923.89150,950
04 Apr 202424.6024.6024.2224.3724.37195,012
03 Apr 202423.9924.9623.9024.4624.46517,683
02 Apr 202424.5824.6624.1324.2024.20202,837
28 Mar 202424.7524.8724.5124.5824.58261,653
27 Mar 202424.3624.7724.2924.7124.71245,489
26 Mar 202424.1224.4024.0424.4024.40287,180
25 Mar 202423.6024.6923.5824.2524.25590,899
22 Mar 202423.0323.5023.0323.5023.50337,032
21 Mar 202423.4023.7123.3823.3823.38292,474
20 Mar 202423.4823.6023.1923.2123.21270,928
19 Mar 202423.0023.5923.0023.5023.50274,944
18 Mar 202423.0123.2422.8223.0823.08202,838
15 Mar 202422.9823.0922.7122.9722.97463,535
14 Mar 202423.1323.2022.5123.1223.12366,230
13 Mar 202423.4823.4923.2523.3023.30217,182
12 Mar 202423.3823.4523.2523.3523.35605,615
11 Mar 202423.4023.5023.2823.3923.39210,098
08 Mar 202423.7723.8723.0423.5023.50348,553
07 Mar 202423.2423.7323.2223.7323.73309,899
06 Mar 202423.1423.3122.9023.1023.10314,774
05 Mar 202423.2823.3222.9823.1423.14318,197
04 Mar 202423.5123.6923.2823.3223.32283,161
01 Mar 202423.9423.9723.4023.4823.48263,022
29 Feb 202423.9724.0123.6723.8323.83376,895
28 Feb 202424.2624.3923.8823.9523.95356,767
27 Feb 202424.4624.7423.9924.1324.13255,912
26 Feb 202424.5025.0524.4324.5524.55436,449
26 Feb 20240.2521 Dividend
23 Feb 202424.8025.1324.6524.6524.40318,146
22 Feb 202424.2625.0824.1324.8524.60506,918
21 Feb 202423.5224.4123.5224.2624.01498,077
20 Feb 202423.8624.3323.0423.6323.39587,427
19 Feb 202424.1324.2223.9424.1323.88239,966
16 Feb 202424.4424.4824.1424.1823.93205,849
15 Feb 202424.0424.4023.9424.0923.84221,049
14 Feb 202423.8724.2123.8124.1323.88146,811
13 Feb 202423.9724.3023.8924.1523.90162,572
12 Feb 202424.4524.5023.9524.0323.78279,462
09 Feb 202424.3724.6624.3124.4624.21264,560
08 Feb 202424.7224.7324.3524.4324.18301,363
07 Feb 202424.7924.8924.6624.7224.47358,017
06 Feb 202424.3524.7624.2124.7624.51292,297
05 Feb 202424.3224.5524.0624.5524.30187,677
02 Feb 202424.1524.5823.9624.5824.33490,481
01 Feb 202424.1524.2023.8024.0923.84299,005
31 Jan 202424.4924.6524.1124.1523.90362,064
30 Jan 202424.5624.6624.3924.4824.23169,183
29 Jan 202424.6724.8324.4824.5524.30177,372
25 Jan 202424.7224.8224.4724.7424.49197,214
24 Jan 202424.2524.8224.1324.7924.54193,157
23 Jan 202423.7024.2923.6424.1123.86214,087
22 Jan 202423.3923.7923.3923.6823.44236,985
19 Jan 202423.4423.5923.2923.5623.32399,847
18 Jan 202423.4723.5523.2223.3023.06227,145
17 Jan 202423.4123.8723.3623.7423.50220,679
16 Jan 202424.3824.3823.3623.5023.26299,365
15 Jan 202424.7024.7624.5924.6024.3512,973
12 Jan 202424.7124.8324.6724.7324.48138,038
11 Jan 202424.9624.9624.5424.8724.62185,101
10 Jan 202425.1725.1824.7424.8224.57221,688
09 Jan 202425.1025.1224.8224.9824.72118,437
08 Jan 202424.9225.1124.7024.7724.52120,852
05 Jan 202424.9825.0524.8925.0224.7673,508
04 Jan 202425.0725.0924.8624.9624.70103,952
03 Jan 202425.0125.1124.9425.0124.7578,033
02 Jan 202425.1125.3625.1125.2625.0082,447
29 Dec 202325.1425.2624.8525.1824.9271,759
28 Dec 202325.1825.2925.0225.2925.0385,451
27 Dec 202325.0625.2224.9825.0624.8051,360
22 Dec 202325.0025.0024.7424.9124.66337,228
21 Dec 202324.9625.0524.6225.0024.74293,919
20 Dec 202324.8524.9424.6024.7224.47227,694
19 Dec 202324.8624.9224.6624.6924.44208,069
18 Dec 202324.9425.0424.8224.8624.61113,152
15 Dec 202325.1225.1824.8325.0124.75674,898
14 Dec 202325.0625.1224.8525.0224.76374,496
13 Dec 202324.6624.7324.5224.7324.48249,845
12 Dec 202324.6524.7124.5324.6324.38278,066
11 Dec 202324.5024.7024.4324.5624.31183,253
08 Dec 202324.2224.4924.0524.4624.21192,745
07 Dec 202324.2624.6824.2024.2624.01219,707
06 Dec 202323.5424.4223.4624.4124.16400,639
05 Dec 202323.5923.7223.4023.4923.25192,574
04 Dec 202323.7523.8323.4123.6523.41196,460
01 Dec 202323.7223.7523.4523.5423.30187,463
30 Nov 202323.4923.7223.3423.7223.48389,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...