ASX · ANN · stock
Ansell Limited (ANN) stock price history
Every ASX trading session of Ansell Limited from Jan 28, 1988 to Nov 13, 2026: 8,933 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANN adjusted close, 1988 to 2026
- A$46.95
- All time high, 2026
- A$47.19
- 52 week high, A$24.70 low
- 8,933
- Daily sessions since 1988
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
ANN key facts
- Ansell Limited (ANN) closed at A$46.31 on Nov 13, 2026 on ASX.
- ANN's all time high close is A$46.95, set on Nov 11, 2026; its all time low close is A$1.93 on Sep 17, 2001.
- ANN's 52 week range is A$24.70 to A$47.19.
- ANN returned +28.9% over the year to Nov 13, 2026 and +72.2% over five years.
- Over ten years ANN returned +168%, +10.4% a year compounded.
- ANN's deepest drawdown was -86.9% from Jan 27, 1994 to Sep 17, 2001.
- DataCedar holds 8,933 daily sessions of ANN history from Jan 28, 1988 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ANN price chart, 1988 to 2026
ANN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +34.0% |
| 6 months | +83.9% |
| Year to date | +35.7% |
| 1 year | +28.9% |
| 3 years | +119.3% |
| 5 years | +72.2% |
| 10 years | +167.8% |
| Since Jan 28, 1988 | +465.5% |
| Compound annual growth, 38.8 years | +4.6% |
ANN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$46.95 on Nov 11, 2026
- All time low close
- A$1.93 on Sep 17, 2001
- 52 week high
- A$47.19 on Nov 11, 2026
- 52 week low
- A$24.70 on May 18, 2026
- Deepest drawdown
- -86.9% from Jan 27, 1994 to Sep 17, 2001, recovered Sep 10, 2013
- Best single session
- +25.1% on Mar 29, 2020
- Worst single session
- -22.7% on Oct 30, 1997
- Volatility, 1 year annualised
- 25.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1988
- 5.7×
- Best calendar year
- 2002, +46%
- Worst calendar year
- 1994, -37%
ANN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Jan 28, 1988; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$34.30 | A$47.19 | A$24.70 | A$46.31 | +35.7% | 115.1M | 238 |
| 2025 | A$32.26 | A$36.59 | A$27.14 | A$34.12 | +5.8% | 83.6M | 253 |
| 2024 | A$23.44 | A$32.61 | A$21.23 | A$32.25 | +37.2% | 91.8M | 254 |
| 2023 | A$25.80 | A$27.08 | A$19.60 | A$23.50 | -8.3% | 78.3M | 252 |
| 2022 | A$28.08 | A$30.38 | A$18.84 | A$25.63 | -7.7% | 138.9M | 251 |
| 2021 | A$30.02 | A$38.20 | A$26.55 | A$27.77 | -6.9% | 138.3M | 254 |
| 2020 | A$24.34 | A$37.03 | A$17.15 | A$29.83 | +22.2% | 156.1M | 254 |
| 2019 | A$18.02 | A$25.22 | A$17.26 | A$24.40 | +35.2% | 134M | 253 |
| 2018 | A$19.34 | A$23.95 | A$17.31 | A$18.05 | -7.1% | 154.3M | 253 |
| 2017 | A$19.08 | A$20.31 | A$16.01 | A$19.43 | +0.9% | 141.1M | 252 |
| 2016 | A$16.23 | A$19.74 | A$11.15 | A$19.25 | +18.9% | 182.8M | 251 |
| 2015 | A$16.73 | A$22.62 | A$13.81 | A$16.19 | -2.4% | 200.3M | 255 |
| 2014 | A$14.94 | A$16.94 | A$12.78 | A$16.59 | +11.4% | 127.8M | 251 |
| 2013 | A$10.88 | A$16.03 | A$10.42 | A$14.90 | +37.8% | 185.9M | 252 |
| 2012 | A$9.87 | A$11.90 | A$8.88 | A$10.81 | +8.0% | 162.1M | 253 |
| 2011 | A$8.49 | A$10.43 | A$8.02 | A$10.01 | +17.5% | 153.2M | 248 |
| 2010 | A$7.15 | A$9.27 | A$6.52 | A$8.52 | +18.9% | 184M | 253 |
| 2009 | A$7.95 | A$8.07 | A$4.84 | A$7.17 | -10.1% | 188.2M | 254 |
| 2008 | A$7.40 | A$8.96 | A$5.75 | A$7.97 | +6.1% | 193.2M | 252 |
| 2007 | A$6.89 | A$8.34 | A$6.60 | A$7.51 | +9.4% | 143.5M | 247 |
| 2006 | A$6.60 | A$7.32 | A$4.84 | A$6.86 | +4.0% | 184.2M | 250 |
| 2005 | A$5.22 | A$6.96 | A$5.11 | A$6.60 | +25.7% | 96.3M | 248 |
| 2004 | A$3.72 | A$5.58 | A$3.61 | A$5.25 | +40.8% | 139.2M | 257 |
| 2003 | A$4.23 | A$4.38 | A$2.80 | A$3.73 | -12.6% | 109.3M | 250 |
| 2002 | A$2.90 | A$4.38 | A$2.90 | A$4.26 | +45.6% | 117.5M | 240 |
| 2001 | A$4.09 | A$4.11 | A$1.91 | A$2.93 | -28.3% | 132.8M | 245 |
| 2000 | A$5.87 | A$5.94 | A$3.73 | A$4.09 | -30.4% | 122.1M | 255 |
| 1999 | A$6.26 | A$6.76 | A$5.61 | A$5.87 | -23.8% | 50.8M | 112 |
| 1998 | A$8.83 | A$8.83 | A$7.08 | A$7.71 | -12.7% | 0 | 194 |
| 1997 | A$8.72 | A$10.68 | A$8.17 | A$8.83 | +1.2% | 0 | 219 |
| 1996 | A$8.61 | A$9.15 | A$7.14 | A$8.72 | +1.3% | 0 | 176 |
| 1995 | A$9.34 | A$9.34 | A$8.06 | A$8.61 | -7.9% | 0 | 261 |
| 1994 | A$14.76 | A$14.76 | A$9.21 | A$9.34 | -36.7% | 0 | 195 |
| 1993 | A$12.90 | A$14.76 | A$12.08 | A$14.76 | +37.1% | 0 | 131 |
| 1992 | A$14.02 | A$14.02 | A$10.77 | A$10.77 | -23.1% | 0 | 153 |
| 1991 | A$11.63 | A$14.19 | A$11.63 | A$14.02 | +20.5% | 0 | 132 |
| 1990 | A$12.26 | A$12.64 | A$10.66 | A$11.63 | -5.2% | 0 | 197 |
| 1989 | A$9.82 | A$12.26 | A$9.54 | A$12.26 | +24.9% | 0 | 169 |
| 1988 | A$8.19 | A$9.82 | A$8.19 | A$9.82 | n/a | 0 | 219 |
ANN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$46.31 | +1.9% |
| October 2026 | A$45.44 | +0.4% |
| September 2026 | A$45.27 | +11.0% |
| August 2026 | A$40.77 | +26.1% |
| July 2026 | A$32.33 | +3.3% |
| June 2026 | A$31.29 | +14.0% |
| May 2026 | A$27.46 | +5.4% |
| April 2026 | A$26.05 | -7.8% |
| March 2026 | A$28.27 | -11.7% |
| February 2026 | A$32.00 | +0.6% |
| January 2026 | A$31.81 | -6.8% |
| December 2025 | A$34.12 | -3.7% |
About the ANN data
Daily bars. 8,933 sessions from Jan 28, 1988 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AANN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ANN share price history
