ANN.AX - Ansell Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201927.7827.7927.2827.5427.54546,204
Oct 22, 201927.4627.8827.3727.8227.82275,298
Oct 21, 201927.3127.6327.3127.6027.60211,490
Oct 18, 201927.3827.6227.2927.5427.54295,369
Oct 17, 201927.8427.8427.4927.5627.56467,098
Oct 16, 201927.3927.8127.2127.7427.74512,384
Oct 15, 201927.0327.3126.9327.1927.19395,929
Oct 14, 201927.1227.4127.0027.0527.05391,645
Oct 11, 201926.7126.7326.3826.5726.57337,787
Oct 10, 201926.1526.4426.1526.4426.44312,281
Oct 09, 201926.3826.4926.0726.3926.39406,304
Oct 08, 201927.2027.3126.7126.7326.73490,315
Oct 07, 201926.6526.7426.2726.4826.48207,377
Oct 04, 201926.4826.6526.2626.3726.37345,076
Oct 03, 201926.3826.6326.0926.5526.55729,136
Oct 02, 201927.1227.2926.5426.6326.63772,545
Oct 01, 201927.3227.7427.0227.7227.72549,252
Sep 30, 201927.5327.5727.2927.4127.41479,957
Sep 27, 201927.5227.8527.4927.6027.60468,070
Sep 26, 201927.8627.9827.4127.5027.50428,219
Sep 25, 201928.0528.0627.6227.8427.84625,680
Sep 24, 201927.8928.4427.8028.3328.33536,804
Sep 23, 201928.0328.2127.8627.9027.90440,565
Sep 20, 201927.9428.3127.8127.9627.96539,683
Sep 19, 201927.7228.0527.6627.8727.87616,037
Sep 18, 201927.7827.8727.4627.6227.62893,808
Sep 17, 201927.7327.8027.5027.7227.72406,959
Sep 16, 201927.5327.7927.4727.7527.75489,408
Sep 13, 201927.6727.6827.3227.5827.58377,507
Sep 12, 201927.9427.9727.4627.5827.58355,857
Sep 11, 201927.9828.0127.4627.6327.63543,986
Sep 10, 201927.7628.0027.3327.9427.94707,547
Sep 09, 201927.4827.7727.3927.5727.57329,353
Sep 06, 201927.5327.7327.4027.5227.52586,911
Sep 05, 201927.3227.5227.0527.4327.43521,105
Sep 04, 201927.0727.2726.8427.1727.171,520,350
Sep 03, 201927.2727.7027.2627.6327.63351,999
Sep 02, 201927.2627.5527.0527.3927.39425,747
Aug 30, 201927.4327.5827.2027.2527.25641,393
Aug 29, 201926.8427.1026.6426.9926.99358,609
Aug 28, 201926.6727.1026.5727.0227.02423,579
Aug 27, 201926.5426.9326.3626.8126.81286,429
Aug 26, 201926.1326.5725.9326.5426.54704,726
Aug 23, 201926.7027.1826.5427.1027.10576,058
Aug 22, 201927.0327.1926.6726.8526.85695,739
Aug 21, 201926.7526.9826.5126.7726.77530,610
Aug 20, 201927.3827.4926.9427.0727.07640,801
Aug 19, 201926.7327.3326.6527.3327.331,257,902
Aug 16, 201926.7826.7926.0826.2026.20604,075
Aug 16, 20190.3833 Dividend
Aug 15, 201927.2327.2626.9927.1226.74644,705
Aug 14, 201927.2627.7927.2627.7327.34843,283
Aug 13, 201926.5027.5026.3827.1926.81901,962
Aug 12, 201926.5527.7126.5527.4127.021,118,511
Aug 09, 201926.0126.1625.7825.8725.50605,524
Aug 08, 201925.5625.8225.5625.8025.44545,640
Aug 07, 201925.5725.9025.5725.8825.511,056,261
Aug 06, 201925.6825.9625.5225.7025.34580,178
Aug 05, 201926.8927.0926.4826.5126.14188,492
Aug 02, 201927.6027.6526.5726.8426.461,115,733
Aug 01, 201927.8728.1027.7827.8727.48316,996
Jul 31, 201927.7328.1427.7027.9027.51497,347
Jul 30, 201928.0628.1227.7727.8427.45405,490
Jul 29, 201927.8828.0527.7227.9127.52319,219
Jul 26, 201927.3427.7927.2027.6827.29489,861
Jul 25, 201927.4827.7127.3727.6527.26403,136
Jul 24, 201926.9427.3926.9427.2026.82671,499
Jul 23, 201926.8426.8426.5226.6626.28437,949
Jul 22, 201927.0027.2326.5626.6226.24325,953
Jul 19, 201926.9927.1126.6526.9826.60288,749
Jul 18, 201926.9127.1526.7426.8026.42309,631
Jul 17, 201926.8027.0726.8026.9426.56271,961
Jul 16, 201926.9227.3126.8727.0326.65381,445
Jul 15, 201926.8627.2126.5126.8426.46409,317
Jul 12, 201927.1327.4427.0327.1226.74446,633
Jul 11, 201926.8227.2026.8227.0026.62629,042
Jul 10, 201926.8627.0726.7127.0326.65534,946
Jul 09, 201927.0027.1126.6026.8626.48457,968
Jul 08, 201927.4627.5827.0327.1126.73378,224
Jul 05, 201927.4027.7327.2527.4827.09444,791
Jul 04, 201927.2127.3727.0627.2426.86376,643
Jul 03, 201927.0527.2826.4627.1926.81401,790
Jul 02, 201927.4927.5027.2027.4027.01329,654
Jul 01, 201927.1127.5427.0127.2426.86356,698
Jun 28, 201926.9127.0526.8326.8526.47344,835
Jun 27, 201926.6426.8826.4826.8026.42336,771
Jun 26, 201926.4926.8526.4826.7626.38538,174
Jun 25, 201926.7127.0426.6326.6726.29471,684
Jun 24, 201926.8127.0226.6427.0026.62427,150
Jun 21, 201927.2627.2726.8626.9826.60808,793
Jun 20, 201926.7227.2226.5927.0926.71728,845
Jun 19, 201926.0426.5725.9626.5026.13692,430
Jun 18, 201925.8826.1325.7626.0125.64639,995
Jun 17, 201925.7125.9125.6125.7725.41464,504
Jun 14, 201925.7525.9025.6425.8525.48432,188
Jun 13, 201926.0526.2325.8225.8225.46614,164
Jun 12, 201925.8126.0525.7225.8025.44688,761
Jun 11, 201925.6226.1325.5026.0925.72587,487
Jun 07, 201925.1625.4924.8325.4325.07523,494
Jun 06, 201924.6725.1124.6325.0724.72588,593
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...