Singapore markets close in 7 hours
Straits Times Index
3,407.36 +39.46 (+1.17%) Nikkei
40,371.73 +297.04 (+0.74%) Hang Seng
17,881.74 +112.60 (+0.63%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
61,397.32 -1,450.98 (-2.31%) CMC Crypto 200
1,333.15 -11.35 (-0.84%)
Ansell Limited (ANN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:40AM AEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 26.05 | 26.09 | 25.75 | 25.89 | 25.89 | 41,521 |
| 02 Jul 2024 | 25.70 | 25.98 | 25.65 | 25.96 | 25.96 | 187,542 |
| 01 Jul 2024 | 26.55 | 26.58 | 25.82 | 25.91 | 25.91 | 208,372 |
| 28 Jun 2024 | 26.36 | 26.65 | 26.26 | 26.55 | 26.55 | 514,527 |
| 27 Jun 2024 | 25.96 | 26.36 | 25.93 | 26.36 | 26.36 | 320,814 |
| 26 Jun 2024 | 26.48 | 26.48 | 26.02 | 26.20 | 26.20 | 359,424 |
| 25 Jun 2024 | 26.50 | 26.59 | 25.65 | 26.35 | 26.35 | 387,797 |
| 24 Jun 2024 | 26.57 | 26.70 | 26.25 | 26.34 | 26.34 | 316,604 |
| 21 Jun 2024 | 26.40 | 26.57 | 26.23 | 26.54 | 26.54 | 1,043,375 |
| 20 Jun 2024 | 26.35 | 26.35 | 25.99 | 26.33 | 26.33 | 553,624 |
| 19 Jun 2024 | 26.22 | 26.39 | 26.15 | 26.26 | 26.26 | 330,294 |
| 18 Jun 2024 | 25.93 | 26.39 | 25.80 | 26.36 | 26.36 | 283,419 |
| 17 Jun 2024 | 25.66 | 25.94 | 25.45 | 25.78 | 25.78 | 283,633 |
| 14 Jun 2024 | 25.80 | 25.83 | 25.51 | 25.69 | 25.69 | 198,519 |
| 13 Jun 2024 | 25.50 | 25.98 | 25.48 | 25.84 | 25.84 | 388,424 |
| 12 Jun 2024 | 25.62 | 25.63 | 25.07 | 25.45 | 25.45 | 638,811 |
| 11 Jun 2024 | 25.76 | 25.77 | 25.57 | 25.77 | 25.77 | 413,677 |
| 07 Jun 2024 | 25.72 | 25.97 | 25.67 | 25.84 | 25.84 | 230,823 |
| 06 Jun 2024 | 25.46 | 25.70 | 25.25 | 25.70 | 25.70 | 297,891 |
| 05 Jun 2024 | 24.62 | 25.38 | 24.62 | 25.23 | 25.23 | 471,284 |
| 04 Jun 2024 | 24.60 | 24.86 | 24.52 | 24.61 | 24.61 | 258,845 |
| 03 Jun 2024 | 24.80 | 24.90 | 24.59 | 24.70 | 24.70 | 219,727 |
| 31 May 2024 | 24.48 | 24.63 | 24.38 | 24.45 | 24.45 | 1,249,546 |
| 30 May 2024 | 24.35 | 24.40 | 24.18 | 24.36 | 24.36 | 284,030 |
| 29 May 2024 | 24.92 | 24.93 | 24.50 | 24.50 | 24.50 | 488,438 |
| 28 May 2024 | 25.24 | 25.33 | 24.86 | 25.00 | 25.00 | 524,605 |
| 27 May 2024 | 25.24 | 25.38 | 25.15 | 25.28 | 25.28 | 197,677 |
| 24 May 2024 | 25.17 | 25.32 | 25.11 | 25.21 | 25.21 | 140,638 |
| 23 May 2024 | 25.20 | 25.55 | 24.90 | 25.42 | 25.42 | 186,495 |
| 22 May 2024 | 25.46 | 25.54 | 24.91 | 25.21 | 25.21 | 403,322 |
| 21 May 2024 | 25.50 | 25.56 | 25.21 | 25.36 | 25.36 | 321,904 |
| 20 May 2024 | 26.10 | 26.11 | 25.41 | 25.51 | 25.51 | 451,296 |
| 17 May 2024 | 26.23 | 26.25 | 25.93 | 26.00 | 26.00 | 425,306 |
| 16 May 2024 | 26.01 | 26.42 | 25.68 | 26.42 | 26.42 | 562,387 |
| 15 May 2024 | 25.03 | 26.12 | 24.93 | 25.80 | 25.80 | 1,188,956 |
| 14 May 2024 | 25.00 | 25.18 | 24.78 | 24.84 | 24.84 | 233,358 |
| 13 May 2024 | 25.01 | 25.35 | 24.95 | 25.07 | 25.07 | 359,453 |
| 10 May 2024 | 25.12 | 25.18 | 24.93 | 25.05 | 25.05 | 259,104 |
| 09 May 2024 | 24.91 | 25.12 | 24.76 | 25.12 | 25.12 | 369,660 |
| 08 May 2024 | 24.90 | 24.98 | 24.78 | 24.91 | 24.91 | 266,637 |
| 07 May 2024 | 24.63 | 24.87 | 24.47 | 24.85 | 24.85 | 209,769 |
| 06 May 2024 | 24.85 | 24.94 | 24.43 | 24.50 | 24.50 | 325,120 |
| 03 May 2024 | 25.16 | 25.17 | 24.70 | 24.74 | 24.74 | 215,428 |
| 02 May 2024 | 25.23 | 25.43 | 25.04 | 25.04 | 25.04 | 182,377 |
| 01 May 2024 | 25.31 | 25.45 | 25.08 | 25.17 | 25.17 | 295,888 |
| 30 Apr 2024 | 25.36 | 25.62 | 25.22 | 25.59 | 25.59 | 330,044 |
| 29 Apr 2024 | 25.58 | 25.58 | 25.17 | 25.42 | 25.42 | 398,101 |
| 26 Apr 2024 | 25.25 | 25.38 | 24.87 | 25.30 | 25.30 | 363,941 |
| 24 Apr 2024 | 25.80 | 25.88 | 25.44 | 25.44 | 25.44 | 643,320 |
| 23 Apr 2024 | 25.48 | 25.81 | 25.31 | 25.75 | 25.75 | 666,983 |
| 22 Apr 2024 | 24.90 | 25.33 | 24.77 | 25.24 | 25.24 | 390,291 |
| 19 Apr 2024 | 24.68 | 24.89 | 24.40 | 24.73 | 24.73 | 737,847 |
| 18 Apr 2024 | 24.52 | 24.95 | 24.51 | 24.81 | 24.81 | 475,228 |
| 17 Apr 2024 | 24.94 | 25.05 | 24.75 | 24.91 | 24.91 | 257,763 |
| 16 Apr 2024 | 25.08 | 25.49 | 24.85 | 24.95 | 24.95 | 855,807 |
| 15 Apr 2024 | 26.22 | 26.25 | 25.07 | 25.07 | 25.07 | 1,283,650 |
| 12 Apr 2024 | 26.23 | 26.52 | 25.75 | 25.98 | 25.98 | 688,399 |
| 11 Apr 2024 | 26.55 | 27.49 | 26.34 | 26.66 | 26.66 | 1,469,211 |
| 10 Apr 2024 | 25.75 | 26.55 | 25.69 | 26.46 | 26.46 | 940,470 |
| 09 Apr 2024 | 26.27 | 26.90 | 25.23 | 25.43 | 25.43 | 1,794,990 |
| 08 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 05 Apr 2024 | 24.19 | 24.26 | 23.87 | 23.89 | 23.89 | 150,950 |
| 04 Apr 2024 | 24.60 | 24.60 | 24.22 | 24.37 | 24.37 | 195,012 |
| 03 Apr 2024 | 23.99 | 24.96 | 23.90 | 24.46 | 24.46 | 517,683 |
| 02 Apr 2024 | 24.58 | 24.66 | 24.13 | 24.20 | 24.20 | 202,837 |
| 28 Mar 2024 | 24.75 | 24.87 | 24.51 | 24.58 | 24.58 | 261,653 |
| 27 Mar 2024 | 24.36 | 24.77 | 24.29 | 24.71 | 24.71 | 245,489 |
| 26 Mar 2024 | 24.12 | 24.40 | 24.04 | 24.40 | 24.40 | 287,180 |
| 25 Mar 2024 | 23.60 | 24.69 | 23.58 | 24.25 | 24.25 | 590,899 |
| 22 Mar 2024 | 23.03 | 23.50 | 23.03 | 23.50 | 23.50 | 337,032 |
| 21 Mar 2024 | 23.40 | 23.71 | 23.38 | 23.38 | 23.38 | 292,474 |
| 20 Mar 2024 | 23.48 | 23.60 | 23.19 | 23.21 | 23.21 | 270,928 |
| 19 Mar 2024 | 23.00 | 23.59 | 23.00 | 23.50 | 23.50 | 274,944 |
| 18 Mar 2024 | 23.01 | 23.24 | 22.82 | 23.08 | 23.08 | 202,838 |
| 15 Mar 2024 | 22.98 | 23.09 | 22.71 | 22.97 | 22.97 | 463,535 |
| 14 Mar 2024 | 23.13 | 23.20 | 22.51 | 23.12 | 23.12 | 366,230 |
| 13 Mar 2024 | 23.48 | 23.49 | 23.25 | 23.30 | 23.30 | 217,182 |
| 12 Mar 2024 | 23.38 | 23.45 | 23.25 | 23.35 | 23.35 | 605,615 |
| 11 Mar 2024 | 23.40 | 23.50 | 23.28 | 23.39 | 23.39 | 210,098 |
| 08 Mar 2024 | 23.77 | 23.87 | 23.04 | 23.50 | 23.50 | 348,553 |
| 07 Mar 2024 | 23.24 | 23.73 | 23.22 | 23.73 | 23.73 | 309,899 |
| 06 Mar 2024 | 23.14 | 23.31 | 22.90 | 23.10 | 23.10 | 314,774 |
| 05 Mar 2024 | 23.28 | 23.32 | 22.98 | 23.14 | 23.14 | 318,197 |
| 04 Mar 2024 | 23.51 | 23.69 | 23.28 | 23.32 | 23.32 | 283,161 |
| 01 Mar 2024 | 23.94 | 23.97 | 23.40 | 23.48 | 23.48 | 263,022 |
| 29 Feb 2024 | 23.97 | 24.01 | 23.67 | 23.83 | 23.83 | 376,895 |
| 28 Feb 2024 | 24.26 | 24.39 | 23.88 | 23.95 | 23.95 | 356,767 |
| 27 Feb 2024 | 24.46 | 24.74 | 23.99 | 24.13 | 24.13 | 255,912 |
| 26 Feb 2024 | 24.50 | 25.05 | 24.43 | 24.55 | 24.55 | 436,449 |
| 26 Feb 2024 | 0.2521 Dividend | |||||
| 23 Feb 2024 | 24.80 | 25.13 | 24.65 | 24.65 | 24.40 | 318,146 |
| 22 Feb 2024 | 24.26 | 25.08 | 24.13 | 24.85 | 24.60 | 506,918 |
| 21 Feb 2024 | 23.52 | 24.41 | 23.52 | 24.26 | 24.01 | 498,077 |
| 20 Feb 2024 | 23.86 | 24.33 | 23.04 | 23.63 | 23.39 | 587,427 |
| 19 Feb 2024 | 24.13 | 24.22 | 23.94 | 24.13 | 23.88 | 239,966 |
| 16 Feb 2024 | 24.44 | 24.48 | 24.14 | 24.18 | 23.93 | 205,849 |
| 15 Feb 2024 | 24.04 | 24.40 | 23.94 | 24.09 | 23.84 | 221,049 |
| 14 Feb 2024 | 23.87 | 24.21 | 23.81 | 24.13 | 23.88 | 146,811 |
| 13 Feb 2024 | 23.97 | 24.30 | 23.89 | 24.15 | 23.90 | 162,572 |
| 12 Feb 2024 | 24.45 | 24.50 | 23.95 | 24.03 | 23.78 | 279,462 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.