Ansell Limited ( ANSLY) - Price History
Monthly price history for ANSLY (Ansell Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $61.53 | $61.53 |
| December 2023 | $66.86 | $66.86 |
| November 2023 | $61.13 | $61.13 |
| October 2023 | $53.74 | $53.74 |
| September 2023 | $56.74 | $56.74 |
| August 2023 | $60.99 | $60.99 |
| July 2023 | $63.89 | $65.07 |
| June 2023 | $69.88 | $71.17 |
| May 2023 | $68.06 | $69.32 |
| April 2023 | $69.45 | $70.74 |
| March 2023 | $69.78 | $71.07 |
| February 2023 | $71.85 | $73.18 |
| January 2023 | $77.10 | $79.40 |
| December 2022 | $74.39 | $76.60 |
| November 2022 | $75 | $77.23 |
| October 2022 | $70.12 | $72.21 |
| September 2022 | $62.91 | $64.78 |
| August 2022 | $69.59 | $72.92 |
| July 2022 | $69.64 | $72.96 |
| June 2022 | $58.39 | $61.17 |
| May 2022 | $75.04 | $78.62 |
| April 2022 | $74.12 | $77.66 |
| March 2022 | $73.88 | $77.41 |
| February 2022 | $71.20 | $74.60 |
| January 2022 | $71.05 | $75.42 |
| December 2021 | $86.33 | $91.64 |
| November 2021 | $85.56 | $90.82 |
| October 2021 | $89.19 | $94.67 |
| September 2021 | $93.10 | $98.82 |
| August 2021 | $97.52 | $105.21 |
| July 2021 | $106.97 | $115.40 |
| June 2021 | $121.11 | $130.66 |
| May 2021 | $116.34 | $125.51 |
| April 2021 | $121.03 | $130.58 |
| March 2021 | $110.81 | $119.55 |
| February 2021 | $103.54 | $111.70 |
| January 2021 | $103.51 | $112.94 |
| December 2020 | $98.39 | $107.35 |
| November 2020 | $101.11 | $110.32 |
| October 2020 | $103.47 | $112.89 |
| September 2020 | $97.48 | $106.36 |
| August 2020 | $103.82 | $114.42 |
| July 2020 | $100.07 | $110.30 |
| June 2020 | $91.70 | $101.07 |
| May 2020 | $84.97 | $93.65 |
| April 2020 | $67.84 | $74.77 |
| March 2020 | $60.40 | $66.57 |
| February 2020 | $69.26 | $76.34 |
| January 2020 | $76.98 | $85.80 |
| December 2019 | $73.24 | $81.63 |
| November 2019 | $72 | $80.25 |
| October 2019 | $68.24 | $76.06 |
| September 2019 | $66.35 | $73.95 |
| August 2019 | $65.89 | $73.44 |
| July 2019 | $68.03 | $76.92 |
| June 2019 | $66.66 | $75.37 |
| May 2019 | $61.84 | $69.92 |
| April 2019 | $67.23 | $76.02 |
| March 2019 | $63.88 | $72.23 |
| February 2019 | $61.23 | $70.06 |
| January 2019 | $59.70 | $68.31 |
| December 2018 | $54.24 | $62.06 |
| November 2018 | $58.23 | $66.63 |
| October 2018 | $57.43 | $65.72 |
| September 2018 | $63.87 | $73.08 |
| August 2018 | $63.46 | $72.61 |
| July 2018 | $73.86 | $85.67 |
| June 2018 | $69.28 | $80.36 |
| May 2018 | $68.50 | $79.45 |
| April 2018 | $67.89 | $78.75 |
| March 2018 | $66.82 | $77.50 |
| February 2018 | $70.54 | $81.82 |
| January 2018 | $69.49 | $81.46 |
| December 2017 | $64.86 | $76.02 |
| November 2017 | $63.54 | $74.49 |
| October 2017 | $62.79 | $73.61 |
| September 2017 | $59.65 | $69.93 |
| August 2017 | $59.05 | $69.23 |
| July 2017 | $59.02 | $70.16 |
| June 2017 | $61.25 | $72.81 |
| May 2017 | $58.52 | $69.56 |
| April 2017 | $59.89 | $71.20 |
| March 2017 | $61.78 | $73.45 |
| February 2017 | $55.08 | $65.48 |
| January 2017 | $59.99 | $72.21 |
| December 2016 | $59.46 | $71.57 |
| November 2016 | $55.46 | $66.76 |
| October 2016 | $54.84 | $66.02 |
| September 2016 | $58.43 | $70.34 |
| August 2016 | $56.09 | $67.52 |
| July 2016 | $48.27 | $58.89 |
| June 2016 | $44.36 | $54.12 |
| May 2016 | $45.40 | $55.38 |
| April 2016 | $49.87 | $60.84 |
| March 2016 | $43.61 | $53.20 |
| February 2016 | $40.28 | $49.14 |
| January 2016 | $45.71 | $56.70 |
| December 2015 | $50.27 | $62.36 |
| November 2015 | $50.96 | $63.21 |
| October 2015 | $59.54 | $72.73 |
| September 2015 | $59.54 | $72.73 |
| August 2015 | $59.54 | $72.73 |
| July 2015 | $58.37 | $73.61 |
| June 2015 | $63.08 | $79.55 |
| May 2015 | $65.55 | $82.66 |
| April 2015 | $65.28 | $82.31 |
| March 2015 | $66.76 | $84.19 |
| February 2015 | $58.68 | $74.73 |
| January 2015 | $55.13 | $70.20 |
| December 2014 | $57.89 | $73.72 |
| November 2014 | $55.90 | $71.18 |
| October 2014 | $50.57 | $64.40 |
| September 2014 | $53.46 | $68.08 |
| August 2014 | $58.46 | $74.45 |
| July 2014 | $54.92 | $70.77 |
| June 2014 | $56.81 | $73.21 |
| May 2014 | $53.10 | $68.43 |
| April 2014 | $53.87 | $68.20 |
| March 2014 | $52.54 | $67.70 |
| February 2014 | $52.50 | $68.34 |
| January 2014 | $52.90 | $68.86 |
| December 2013 | $54.63 | $71.11 |
| November 2013 | $54.93 | $71.50 |
| October 2013 | $56.81 | $73.95 |
| September 2013 | $60 | $78.10 |
| August 2013 | $50.72 | $64.86 |
| July 2013 | $50.14 | $64.86 |
| June 2013 | $50.14 | $64.86 |
| May 2013 | $51.10 | $67.20 |
| April 2013 | $50.14 | $64.86 |
| March 2013 | $49.46 | $65.04 |
| February 2013 | $49.26 | $64.78 |
| June 2012 | $40.36 | $54.29 |
| May 2012 | $43.47 | $58.48 |
| April 2012 | $45.07 | $60.63 |
| February 2012 | $47.46 | $64.51 |
| August 2010 | $34.24 | $48.04 |
| August 2008 | $26.81 | $39.11 |
| July 2008 | $25.50 | $37.21 |
| June 2008 | $25.16 | $36.70 |
ANSLY
Price: $61.53
Dividend Yield: 2.88%
Forward Dividend Yield: 3.19%
Payout Ratio: 175.36%
Dividend Per Share: 1.96 USD
Earnings Per Share: 4.67 USD
P/E Ratio: 13.37
Exchange: PNK
Sector: Healthcare
Industry: Medical Instruments & Supplies
Country: Australia
Market Capitalization: 2.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 30.00%
DGR10: 18.02%