Ansell Limited ANN

ASX · Australia · Producer Manufacturing

AUD 44.37-0.90 (-1.99%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 44.37	-1.99%	AUD 45.00	AUD 45.10	AUD 44.29	485.78K
2026-09-30	AUD 45.27	+1.43%	AUD 44.30	AUD 45.27	AUD 44.30	666.92K
2026-09-29	AUD 44.63	+0.97%	AUD 44.64	AUD 44.73	AUD 44.25	438.83K
2026-09-28	AUD 44.20	-0.02%	AUD 44.00	AUD 44.46	AUD 43.87	390.84K
2026-09-25	AUD 44.21	+1.14%	AUD 43.55	AUD 44.28	AUD 43.51	437.17K
2026-09-24	AUD 43.71	+2.20%	AUD 42.27	AUD 43.94	AUD 42.27	592.35K
2026-09-23	AUD 42.77	+0.66%	AUD 42.83	AUD 42.92	AUD 42.57	369.19K
2026-09-22	AUD 42.49	-0.52%	AUD 42.70	AUD 43.19	AUD 42.26	364.37K
2026-09-21	AUD 42.71	+0.95%	AUD 42.02	AUD 42.77	AUD 42.02	363.61K
2026-09-18	AUD 42.31	+0.36%	AUD 42.00	AUD 42.31	AUD 41.77	1.04M
2026-09-17	AUD 42.16	+1.25%	AUD 42.00	AUD 42.39	AUD 41.71	467.16K
2026-09-16	AUD 41.64	+0.34%	AUD 41.50	AUD 41.92	AUD 41.16	543.79K
2026-09-15	AUD 41.50	+0.34%	AUD 41.56	AUD 41.68	AUD 41.20	434.71K
2026-09-14	AUD 41.36	+0.05%	AUD 41.30	AUD 41.70	AUD 41.15	429.13K
2026-09-11	AUD 41.34	+0.07%	AUD 40.83	AUD 41.34	AUD 40.57	469.72K
2026-09-10	AUD 41.31	-1.64%	AUD 41.07	AUD 41.94	AUD 40.95	457.48K
2026-09-09	AUD 42.00	-0.54%	AUD 41.79	AUD 42.44	AUD 41.79	431.61K
2026-09-08	AUD 42.23	+0.96%	AUD 41.49	AUD 42.23	AUD 41.49	485.98K
2026-09-07	AUD 41.83	-1.02%	AUD 42.21	AUD 42.42	AUD 41.48	486.07K
2026-09-04	AUD 42.26	-0.09%	AUD 41.65	AUD 42.63	AUD 41.65	790.63K
2026-09-03	AUD 42.30	+2.08%	AUD 41.34	AUD 42.61	AUD 41.34	505.70K
2026-09-02	AUD 41.44	+0.12%	AUD 41.00	AUD 41.44	AUD 40.88	716.30K
2026-09-01	AUD 41.39	+1.52%	AUD 40.40	AUD 41.51	AUD 40.40	543.90K
2026-08-31	AUD 40.77	-0.54%	AUD 39.84	AUD 41.03	AUD 39.84	1.05M
2026-08-28	AUD 40.99	+1.74%	AUD 40.37	AUD 40.99	AUD 40.12	755.72K
2026-08-27	AUD 40.29	+1.74%	AUD 39.23	AUD 40.49	AUD 39.12	1.57M
2026-08-26	AUD 39.60	-4.26%	AUD 41.50	AUD 41.97	AUD 39.21	2.54M
2026-08-25	AUD 41.36	+8.16%	AUD 38.62	AUD 42.54	AUD 38.56	1.40M
2026-08-24	AUD 38.24	+9.57%	AUD 38.35	AUD 41.93	AUD 37.77	1.63M
2026-08-21	AUD 34.90	-1.05%	AUD 35.05	AUD 35.44	AUD 34.90	698.44K
2026-08-20	AUD 35.27	-0.98%	AUD 35.80	AUD 35.85	AUD 35.06	307.10K
2026-08-19	AUD 35.62	+0.39%	AUD 35.46	AUD 35.90	AUD 35.37	337.56K
2026-08-18	AUD 35.48	+1.37%	AUD 34.81	AUD 35.48	AUD 34.81	483.44K
2026-08-17	AUD 35.00	-0.85%	AUD 35.10	AUD 35.16	AUD 34.78	295.69K
2026-08-14	AUD 35.30	+0.71%	AUD 35.01	AUD 35.60	AUD 34.90	275.64K
2026-08-13	AUD 35.05	+1.33%	AUD 34.85	AUD 35.82	AUD 34.85	441.43K
2026-08-12	AUD 34.59	-0.83%	AUD 34.85	AUD 34.93	AUD 34.44	424.70K
2026-08-11	AUD 34.88	+0.93%	AUD 34.41	AUD 34.89	AUD 34.33	311.47K
2026-08-10	AUD 34.56	-0.32%	AUD 34.45	AUD 35.00	AUD 34.41	288.22K
2026-08-07	AUD 34.67	+0.29%	AUD 34.38	AUD 34.67	AUD 34.08	303.63K
2026-08-06	AUD 34.57	-0.29%	AUD 34.50	AUD 34.98	AUD 34.45	331.40K
2026-08-05	AUD 34.67	+2.39%	AUD 34.00	AUD 34.67	AUD 33.83	401.10K
2026-08-04	AUD 33.86	+1.71%	AUD 33.30	AUD 33.86	AUD 33.09	295.57K
2026-08-03	AUD 33.29	+1.52%	AUD 32.69	AUD 33.40	AUD 32.69	161.44K
2026-07-31	AUD 32.79	-0.76%	AUD 33.20	AUD 33.27	AUD 32.70	254.43K
2026-07-30	AUD 33.04	-1.78%	AUD 33.72	AUD 33.73	AUD 32.74	209.99K
2026-07-29	AUD 33.64	+2.94%	AUD 32.89	AUD 33.67	AUD 32.87	294.52K
2026-07-28	AUD 32.68	+0.68%	AUD 32.22	AUD 32.81	AUD 32.22	409.85K
2026-07-27	AUD 32.46	+2.01%	AUD 32.09	AUD 32.48	AUD 31.98	751.99K
2026-07-24	AUD 31.82	-1.27%	AUD 32.00	AUD 32.07	AUD 31.76	263.88K
2026-07-23	AUD 32.23	+0.66%	AUD 32.07	AUD 32.42	AUD 31.99	446.86K
2026-07-22	AUD 32.02	+0.57%	AUD 31.80	AUD 32.02	AUD 31.55	363.24K
2026-07-21	AUD 31.84	+0.51%	AUD 31.55	AUD 31.88	AUD 31.46	170.62K
2026-07-20	AUD 31.68	+0.03%	AUD 31.72	AUD 32.06	AUD 31.54	147.30K
2026-07-17	AUD 31.67	-0.75%	AUD 31.82	AUD 32.06	AUD 31.65	291.80K
2026-07-16	AUD 31.91	+0.41%	AUD 32.04	AUD 32.20	AUD 31.80	297.34K
2026-07-15	AUD 31.78	+1.79%	AUD 31.10	AUD 31.95	AUD 31.10	263.64K
2026-07-14	AUD 31.22	+0.22%	AUD 31.05	AUD 31.56	AUD 31.03	266.06K
2026-07-13	AUD 31.15	-0.38%	AUD 31.34	AUD 31.54	AUD 31.08	566.37K
2026-07-10	AUD 31.27	-0.95%	AUD 31.19	AUD 31.39	AUD 30.91	503.60K
2026-07-09	AUD 31.57	-1.00%	AUD 31.76	AUD 32.01	AUD 31.54	605.08K
2026-07-08	AUD 31.89	-0.16%	AUD 31.94	AUD 32.03	AUD 31.48	1.10M
2026-07-07	AUD 31.94	-1.87%	AUD 32.39	AUD 32.58	AUD 31.93	372.98K
2026-07-06	AUD 32.55	+0.28%	AUD 32.42	AUD 32.78	AUD 32.31	171.76K
2026-07-03	AUD 32.46	+2.01%	AUD 31.75	AUD 32.49	AUD 31.70	280.72K
2026-07-02	AUD 31.82	-0.90%	AUD 31.95	AUD 32.11	AUD 31.63	629.31K
2026-07-01	AUD 32.11	+1.17%	AUD 31.65	AUD 32.29	AUD 31.62	355.57K
2026-06-30	AUD 31.74	+0.54%	AUD 31.55	AUD 32.10	AUD 31.45	375.33K
2026-06-29	AUD 31.57	+0.32%	AUD 31.55	AUD 32.13	AUD 31.27	958.32K
2026-06-26	AUD 31.47	+1.06%	AUD 31.38	AUD 31.62	AUD 31.15	478.07K
2026-06-25	AUD 31.14	+2.98%	AUD 30.39	AUD 31.24	AUD 30.39	361.92K
2026-06-24	AUD 30.24	+1.14%	AUD 29.83	AUD 30.43	AUD 29.79	267.00K
2026-06-23	AUD 29.90	-0.76%	AUD 30.10	AUD 30.25	AUD 29.89	234.25K
2026-06-22	AUD 30.13	+0.47%	AUD 30.15	AUD 30.33	AUD 29.98	185.75K
2026-06-19	AUD 29.99	+0.77%	AUD 29.90	AUD 30.14	AUD 29.74	616.81K
2026-06-18	AUD 29.76	+0.24%	AUD 29.51	AUD 29.85	AUD 29.51	232.08K
2026-06-17	AUD 29.69	+1.47%	AUD 29.06	AUD 29.69	AUD 29.02	264.98K
2026-06-16	AUD 29.26	-1.75%	AUD 29.40	AUD 29.71	AUD 28.97	264.69K
2026-06-15	AUD 29.78	+1.74%	AUD 29.39	AUD 29.78	AUD 29.23	466.81K
2026-06-12	AUD 29.27	+0.97%	AUD 29.47	AUD 29.47	AUD 29.00	300.87K
2026-06-11	AUD 28.99	+0.10%	AUD 28.83	AUD 29.16	AUD 28.61	332.13K
2026-06-10	AUD 28.96	+2.04%	AUD 28.55	AUD 29.13	AUD 28.43	460.60K
2026-06-09	AUD 28.38	+2.42%	AUD 27.94	AUD 28.47	AUD 27.59	390.67K
2026-06-05	AUD 27.71	+0.54%	AUD 27.82	AUD 27.97	AUD 27.56	303.57K
2026-06-04	AUD 27.56	-0.14%	AUD 27.47	AUD 27.77	AUD 27.41	240.47K
2026-06-03	AUD 27.60	+1.32%	AUD 27.24	AUD 27.68	AUD 26.96	321.63K
2026-06-02	AUD 27.24	-1.84%	AUD 27.51	AUD 27.61	AUD 27.08	580.47K
2026-06-01	AUD 27.75	-0.36%	AUD 27.65	AUD 27.89	AUD 27.22	296.80K
2026-05-29	AUD 27.85	+2.88%	AUD 27.37	AUD 27.85	AUD 27.00	1.14M
2026-05-28	AUD 27.07	-0.51%	AUD 27.00	AUD 27.22	AUD 26.82	435.31K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 44.37	-1.99%	AUD 45.00	AUD 45.10	AUD 44.29	485.78K
2026-09-30	AUD 45.27	+1.43%	AUD 44.30	AUD 45.27	AUD 44.30	666.92K
2026-09-29	AUD 44.63	+0.97%	AUD 44.64	AUD 44.73	AUD 44.25	438.83K
2026-09-28	AUD 44.20	-0.02%	AUD 44.00	AUD 44.46	AUD 43.87	390.84K
2026-09-25	AUD 44.21	+1.14%	AUD 43.55	AUD 44.28	AUD 43.51	437.17K
2026-09-24	AUD 43.71	+2.20%	AUD 42.27	AUD 43.94	AUD 42.27	592.35K
2026-09-23	AUD 42.77	+0.66%	AUD 42.83	AUD 42.92	AUD 42.57	369.19K
2026-09-22	AUD 42.49	-0.52%	AUD 42.70	AUD 43.19	AUD 42.26	364.37K
2026-09-21	AUD 42.71	+0.95%	AUD 42.02	AUD 42.77	AUD 42.02	363.61K
2026-09-18	AUD 42.31	+0.36%	AUD 42.00	AUD 42.31	AUD 41.77	1.04M
2026-09-17	AUD 42.16	+1.25%	AUD 42.00	AUD 42.39	AUD 41.71	467.16K
2026-09-16	AUD 41.64	+0.34%	AUD 41.50	AUD 41.92	AUD 41.16	543.79K
2026-09-15	AUD 41.50	+0.34%	AUD 41.56	AUD 41.68	AUD 41.20	434.71K
2026-09-14	AUD 41.36	+0.05%	AUD 41.30	AUD 41.70	AUD 41.15	429.13K
2026-09-11	AUD 41.34	+0.07%	AUD 40.83	AUD 41.34	AUD 40.57	469.72K
2026-09-10	AUD 41.31	-1.64%	AUD 41.07	AUD 41.94	AUD 40.95	457.48K
2026-09-09	AUD 42.00	-0.54%	AUD 41.79	AUD 42.44	AUD 41.79	431.61K
2026-09-08	AUD 42.23	+0.96%	AUD 41.49	AUD 42.23	AUD 41.49	485.98K
2026-09-07	AUD 41.83	-1.02%	AUD 42.21	AUD 42.42	AUD 41.48	486.07K
2026-09-04	AUD 42.26	-0.09%	AUD 41.65	AUD 42.63	AUD 41.65	790.63K
2026-09-03	AUD 42.30	+2.08%	AUD 41.34	AUD 42.61	AUD 41.34	505.70K
2026-09-02	AUD 41.44	+0.12%	AUD 41.00	AUD 41.44	AUD 40.88	716.30K
2026-09-01	AUD 41.39	+1.52%	AUD 40.40	AUD 41.51	AUD 40.40	543.90K
2026-08-31	AUD 40.77	-0.54%	AUD 39.84	AUD 41.03	AUD 39.84	1.05M
2026-08-28	AUD 40.99	+1.74%	AUD 40.37	AUD 40.99	AUD 40.12	755.72K
2026-08-27	AUD 40.29	+1.74%	AUD 39.23	AUD 40.49	AUD 39.12	1.57M
2026-08-26	AUD 39.60	-4.26%	AUD 41.50	AUD 41.97	AUD 39.21	2.54M
2026-08-25	AUD 41.36	+8.16%	AUD 38.62	AUD 42.54	AUD 38.56	1.40M
2026-08-24	AUD 38.24	+9.57%	AUD 38.35	AUD 41.93	AUD 37.77	1.63M
2026-08-21	AUD 34.90	-1.05%	AUD 35.05	AUD 35.44	AUD 34.90	698.44K
2026-08-20	AUD 35.27	-0.98%	AUD 35.80	AUD 35.85	AUD 35.06	307.10K
2026-08-19	AUD 35.62	+0.39%	AUD 35.46	AUD 35.90	AUD 35.37	337.56K
2026-08-18	AUD 35.48	+1.37%	AUD 34.81	AUD 35.48	AUD 34.81	483.44K
2026-08-17	AUD 35.00	-0.85%	AUD 35.10	AUD 35.16	AUD 34.78	295.69K
2026-08-14	AUD 35.30	+0.71%	AUD 35.01	AUD 35.60	AUD 34.90	275.64K
2026-08-13	AUD 35.05	+1.33%	AUD 34.85	AUD 35.82	AUD 34.85	441.43K
2026-08-12	AUD 34.59	-0.83%	AUD 34.85	AUD 34.93	AUD 34.44	424.70K
2026-08-11	AUD 34.88	+0.93%	AUD 34.41	AUD 34.89	AUD 34.33	311.47K
2026-08-10	AUD 34.56	-0.32%	AUD 34.45	AUD 35.00	AUD 34.41	288.22K
2026-08-07	AUD 34.67	+0.29%	AUD 34.38	AUD 34.67	AUD 34.08	303.63K
2026-08-06	AUD 34.57	-0.29%	AUD 34.50	AUD 34.98	AUD 34.45	331.40K
2026-08-05	AUD 34.67	+2.39%	AUD 34.00	AUD 34.67	AUD 33.83	401.10K
2026-08-04	AUD 33.86	+1.71%	AUD 33.30	AUD 33.86	AUD 33.09	295.57K
2026-08-03	AUD 33.29	+1.52%	AUD 32.69	AUD 33.40	AUD 32.69	161.44K
2026-07-31	AUD 32.79	-0.76%	AUD 33.20	AUD 33.27	AUD 32.70	254.43K
2026-07-30	AUD 33.04	-1.78%	AUD 33.72	AUD 33.73	AUD 32.74	209.99K
2026-07-29	AUD 33.64	+2.94%	AUD 32.89	AUD 33.67	AUD 32.87	294.52K
2026-07-28	AUD 32.68	+0.68%	AUD 32.22	AUD 32.81	AUD 32.22	409.85K
2026-07-27	AUD 32.46	+2.01%	AUD 32.09	AUD 32.48	AUD 31.98	751.99K
2026-07-24	AUD 31.82	-1.27%	AUD 32.00	AUD 32.07	AUD 31.76	263.88K
2026-07-23	AUD 32.23	+0.66%	AUD 32.07	AUD 32.42	AUD 31.99	446.86K
2026-07-22	AUD 32.02	+0.57%	AUD 31.80	AUD 32.02	AUD 31.55	363.24K
2026-07-21	AUD 31.84	+0.51%	AUD 31.55	AUD 31.88	AUD 31.46	170.62K
2026-07-20	AUD 31.68	+0.03%	AUD 31.72	AUD 32.06	AUD 31.54	147.30K
2026-07-17	AUD 31.67	-0.75%	AUD 31.82	AUD 32.06	AUD 31.65	291.80K
2026-07-16	AUD 31.91	+0.41%	AUD 32.04	AUD 32.20	AUD 31.80	297.34K
2026-07-15	AUD 31.78	+1.79%	AUD 31.10	AUD 31.95	AUD 31.10	263.64K
2026-07-14	AUD 31.22	+0.22%	AUD 31.05	AUD 31.56	AUD 31.03	266.06K
2026-07-13	AUD 31.15	-0.38%	AUD 31.34	AUD 31.54	AUD 31.08	566.37K
2026-07-10	AUD 31.27	-0.95%	AUD 31.19	AUD 31.39	AUD 30.91	503.60K
2026-07-09	AUD 31.57	-1.00%	AUD 31.76	AUD 32.01	AUD 31.54	605.08K
2026-07-08	AUD 31.89	-0.16%	AUD 31.94	AUD 32.03	AUD 31.48	1.10M
2026-07-07	AUD 31.94	-1.87%	AUD 32.39	AUD 32.58	AUD 31.93	372.98K
2026-07-06	AUD 32.55	+0.28%	AUD 32.42	AUD 32.78	AUD 32.31	171.76K
2026-07-03	AUD 32.46	+2.01%	AUD 31.75	AUD 32.49	AUD 31.70	280.72K
2026-07-02	AUD 31.82	-0.90%	AUD 31.95	AUD 32.11	AUD 31.63	629.31K
2026-07-01	AUD 32.11	+1.17%	AUD 31.65	AUD 32.29	AUD 31.62	355.57K
2026-06-30	AUD 31.74	+0.54%	AUD 31.55	AUD 32.10	AUD 31.45	375.33K
2026-06-29	AUD 31.57	+0.32%	AUD 31.55	AUD 32.13	AUD 31.27	958.32K
2026-06-26	AUD 31.47	+1.06%	AUD 31.38	AUD 31.62	AUD 31.15	478.07K
2026-06-25	AUD 31.14	+2.98%	AUD 30.39	AUD 31.24	AUD 30.39	361.92K
2026-06-24	AUD 30.24	+1.14%	AUD 29.83	AUD 30.43	AUD 29.79	267.00K
2026-06-23	AUD 29.90	-0.76%	AUD 30.10	AUD 30.25	AUD 29.89	234.25K
2026-06-22	AUD 30.13	+0.47%	AUD 30.15	AUD 30.33	AUD 29.98	185.75K
2026-06-19	AUD 29.99	+0.77%	AUD 29.90	AUD 30.14	AUD 29.74	616.81K
2026-06-18	AUD 29.76	+0.24%	AUD 29.51	AUD 29.85	AUD 29.51	232.08K
2026-06-17	AUD 29.69	+1.47%	AUD 29.06	AUD 29.69	AUD 29.02	264.98K
2026-06-16	AUD 29.26	-1.75%	AUD 29.40	AUD 29.71	AUD 28.97	264.69K
2026-06-15	AUD 29.78	+1.74%	AUD 29.39	AUD 29.78	AUD 29.23	466.81K
2026-06-12	AUD 29.27	+0.97%	AUD 29.47	AUD 29.47	AUD 29.00	300.87K
2026-06-11	AUD 28.99	+0.10%	AUD 28.83	AUD 29.16	AUD 28.61	332.13K
2026-06-10	AUD 28.96	+2.04%	AUD 28.55	AUD 29.13	AUD 28.43	460.60K
2026-06-09	AUD 28.38	+2.42%	AUD 27.94	AUD 28.47	AUD 27.59	390.67K
2026-06-05	AUD 27.71	+0.54%	AUD 27.82	AUD 27.97	AUD 27.56	303.57K
2026-06-04	AUD 27.56	-0.14%	AUD 27.47	AUD 27.77	AUD 27.41	240.47K
2026-06-03	AUD 27.60	+1.32%	AUD 27.24	AUD 27.68	AUD 26.96	321.63K
2026-06-02	AUD 27.24	-1.84%	AUD 27.51	AUD 27.61	AUD 27.08	580.47K
2026-06-01	AUD 27.75	-0.36%	AUD 27.65	AUD 27.89	AUD 27.22	296.80K
2026-05-29	AUD 27.85	+2.88%	AUD 27.37	AUD 27.85	AUD 27.00	1.14M
2026-05-28	AUD 27.07	-0.51%	AUD 27.00	AUD 27.22	AUD 26.82	435.31K