Australia markets open in 15 minutes

Ansell Limited (ANN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
24.56+0.10 (+0.41%)
At close: 04:10PM AEDT
Time period:
12 Dec 2022 - 12 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202324.5024.7024.4324.5624.56181,939
11 Dec 202324.5024.7024.4324.5624.56183,253
08 Dec 202324.2224.4924.0524.4624.46192,745
07 Dec 202324.2624.6824.2024.2624.26219,707
06 Dec 202323.5424.4223.4624.4124.41400,639
05 Dec 202323.5923.7223.4023.4923.49192,574
04 Dec 202323.7523.8323.4123.6523.65196,460
01 Dec 202323.7223.7523.4523.5423.54187,463
30 Nov 202323.4923.7223.3423.7223.72389,409
29 Nov 202323.3823.5323.2723.4323.43170,187
28 Nov 202323.2123.5123.1723.2623.26162,080
27 Nov 202323.0923.2422.9823.1323.13353,506
24 Nov 202322.9123.0822.7423.0823.08136,196
23 Nov 202322.7622.8922.5522.8322.83177,369
22 Nov 202322.7722.7922.5622.7722.77184,183
21 Nov 202323.0523.1922.7322.8822.88154,088
20 Nov 202322.8523.0022.7322.9522.95128,125
17 Nov 202322.8022.9322.7122.8522.85158,022
16 Nov 202323.2823.2822.6222.7522.75219,555
15 Nov 202322.7223.2622.6423.1723.17355,564
14 Nov 202322.7722.8822.6722.8722.87137,354
13 Nov 202323.0023.0222.6322.6322.63227,385
10 Nov 202322.7522.9722.7522.8822.88155,675
09 Nov 202322.9423.1322.8623.0023.00290,011
08 Nov 202322.4922.8022.3022.7322.73323,380
07 Nov 202322.1422.5622.1322.4822.48204,817
06 Nov 202322.1622.4222.1622.2322.23150,693
03 Nov 202321.8222.1821.8222.1522.15259,172
02 Nov 202321.7821.8421.6021.7521.75204,835
01 Nov 202321.2921.5921.2621.5521.55235,539
31 Oct 202321.2921.3921.1821.2221.22280,513
30 Oct 202321.1021.3121.0021.2221.22291,722
27 Oct 202321.2221.3721.1321.2021.20142,699
26 Oct 202321.0121.2121.0021.2121.21278,122
25 Oct 202321.5221.5521.1621.2621.26208,327
24 Oct 202321.6021.7021.1721.4921.49204,474
23 Oct 202321.3021.8221.3021.7621.76191,618
20 Oct 202321.4821.7521.3221.4621.46239,071
19 Oct 202321.5021.6721.3921.5921.59199,167
18 Oct 202321.8921.9321.5421.6921.69224,844
17 Oct 202321.9522.0921.7721.8521.85182,992
16 Oct 202321.7921.8921.6721.7821.78106,354
13 Oct 202321.7922.1021.7621.8821.88135,565
12 Oct 202322.1922.2821.9222.0022.00271,436
11 Oct 202321.9922.1721.7922.0722.07233,423
10 Oct 202321.9322.0721.8721.9321.93162,078
09 Oct 202321.6621.9821.6321.8921.89230,152
06 Oct 202321.7621.8421.4521.6621.66248,208
05 Oct 202321.5221.7721.4221.7621.76418,065
04 Oct 202321.6521.8321.3821.5121.51329,482
03 Oct 202321.7321.9321.4721.7721.77377,222
02 Oct 202322.1422.2921.8921.9721.97169,253
29 Sept 202322.1022.3422.0622.1322.13346,649
28 Sept 202322.2522.3922.0022.0822.08376,726
27 Sept 202322.4922.5122.3722.4222.42258,649
26 Sept 202322.5022.6222.3822.5722.57237,249
25 Sept 202322.4622.6122.2222.6122.61186,065
22 Sept 202322.2022.4922.1522.4922.49402,588
21 Sept 202322.5022.5822.2622.4822.48348,474
20 Sept 202322.4322.6722.3922.5022.50362,636
19 Sept 202322.4322.6822.1722.4222.42350,551
18 Sept 202322.3722.5722.3422.5622.56292,049
15 Sept 202322.5522.6822.4222.4522.45413,846
14 Sept 202322.1522.3522.0922.3022.30286,917
13 Sept 202322.3422.4322.0422.2122.21383,819
12 Sept 202322.4222.5122.2422.4122.41233,390
11 Sept 202322.4322.5222.1922.4822.48248,419
08 Sept 202321.7522.5221.7522.4722.47495,660
07 Sept 202322.8823.0022.2522.2822.28844,476
06 Sept 202323.2023.3223.0223.0723.07360,431
05 Sept 202323.3023.4523.1923.4523.45113,504
04 Sept 202323.4423.6023.2823.3523.35140,579
01 Sept 202323.6223.7823.4223.4223.42203,331
31 Aug 202323.8823.8923.5723.5723.57445,791
30 Aug 202323.5523.9623.5223.9123.91223,817
29 Aug 202323.2523.3623.1423.3523.35187,309
28 Aug 202323.1723.3223.0223.2523.25102,174
25 Aug 202323.0023.1622.8822.9822.98172,478
24 Aug 202323.4223.4223.1223.2623.26234,553
23 Aug 202323.0523.3022.9123.2723.27376,709
22 Aug 202323.0223.1722.8622.9922.99312,407
21 Aug 202323.1823.4123.0623.0823.08254,669
18 Aug 202323.5023.6323.2223.2923.29386,880
18 Aug 20230.4031 Dividend
17 Aug 202323.9724.1123.6223.8823.48381,615
16 Aug 202323.9524.1823.7924.1823.77447,872
15 Aug 202323.8324.2923.7724.2423.83310,265
14 Aug 202324.0224.6123.4723.6623.26709,757
11 Aug 202323.9524.2323.9524.2323.82356,511
10 Aug 202324.3624.3724.0024.0423.63358,556
09 Aug 202323.9524.3223.9524.2423.83372,256
08 Aug 202323.9324.2223.9324.1623.75220,494
07 Aug 202323.9024.1723.9023.9723.57164,681
04 Aug 202323.7123.9823.6523.8723.47293,056
03 Aug 202323.9424.0723.8024.0223.61287,773
02 Aug 202324.0424.2523.9323.9423.54201,125
01 Aug 202324.1524.4124.1524.3523.94205,605
31 July 202324.0524.2224.0124.1423.73197,939
28 July 202323.8024.2023.6524.1623.75475,809
27 July 202323.4923.9123.4923.9123.51476,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...