Adairs Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.930	2.020	1.925	2.010	1.714	467,477
2024-09-02	1.860	1.955	1.850	1.910	1.628	907,921
2024-08-30	1.835	1.870	1.790	1.860	1.586	994,421
2024-08-29	1.905	1.920	1.815	1.825	1.556	1,913,907
2024-08-28	1.900	2.000	1.720	1.930	1.645	4,276,657
2024-08-27	2.180	2.180	2.040	2.050	1.748	557,755
2024-08-26	2.170	2.240	2.160	2.160	1.842	752,780
2024-08-23	2.230	2.230	2.150	2.160	1.842	286,056
2024-08-22	2.170	2.230	2.130	2.230	1.901	908,007
2024-08-21	2.200	2.200	2.120	2.170	1.850	414,440
2024-08-20	2.250	2.250	2.170	2.190	1.867	431,701
2024-08-19	2.200	2.265	2.160	2.240	1.910	493,471
2024-08-16	2.150	2.220	2.140	2.200	1.876	664,413
2024-08-15	2.200	2.205	2.130	2.140	1.825	184,880
2024-08-14	2.200	2.230	2.165	2.190	1.867	411,437
2024-08-13	2.060	2.180	2.020	2.170	1.850	848,468
2024-08-12	2.050	2.100	2.045	2.080	1.773	450,401
2024-08-09	2.120	2.120	2.010	2.010	1.714	586,058
2024-08-08	2.150	2.150	2.090	2.110	1.799	328,580
2024-08-07	2.120	2.180	2.100	2.150	1.833	212,754
2024-08-06	2.030	2.120	2.020	2.120	1.807	555,680
2024-08-05	2.180	2.180	2.010	2.040	1.739	559,649
2024-08-02	2.210	2.220	2.175	2.200	1.876	423,159
2024-08-01	2.200	2.250	2.175	2.240	1.910	449,895
2024-07-31	2.100	2.190	2.100	2.190	1.867	525,027
2024-07-30	2.170	2.170	2.090	2.120	1.807	461,221
2024-07-29	2.200	2.220	2.160	2.170	1.850	300,507
2024-07-26	2.130	2.180	2.100	2.160	1.842	418,687
2024-07-25	2.040	2.095	2.030	2.080	1.773	313,617
2024-07-24	2.000	2.120	2.000	2.100	1.790	391,976
2024-07-23	1.965	2.030	1.960	2.020	1.722	496,915
2024-07-22	2.050	2.060	1.965	1.990	1.697	777,411
2024-07-19	1.920	2.060	1.880	2.040	1.739	1,031,904
2024-07-18	1.865	1.930	1.860	1.920	1.637	708,543
2024-07-17	1.865	1.885	1.855	1.865	1.590	412,226
2024-07-16	1.880	1.880	1.830	1.855	1.582	309,383
2024-07-15	1.880	1.905	1.865	1.875	1.599	542,065
2024-07-12	1.880	1.890	1.855	1.860	1.586	277,312
2024-07-11	1.895	1.900	1.870	1.880	1.603	188,111
2024-07-10	1.885	1.900	1.858	1.895	1.616	363,611
2024-07-09	1.895	1.925	1.880	1.890	1.611	400,732
2024-07-08	1.910	1.920	1.893	1.895	1.616	1,593,578
2024-07-05	1.930	1.935	1.900	1.910	1.628	299,950
2024-07-04	1.895	1.930	1.895	1.915	1.633	326,415
2024-07-03	1.905	1.910	1.895	1.895	1.616	189,509
2024-07-02	1.895	1.915	1.895	1.900	1.620	456,721
2024-07-01	1.840	1.905	1.825	1.895	1.616	267,196
2024-06-28	1.815	1.868	1.815	1.840	1.569	385,434
2024-06-27	1.840	1.840	1.800	1.810	1.543	160,890
2024-06-26	1.860	1.865	1.830	1.845	1.573	423,234
2024-06-25	1.840	1.875	1.815	1.860	1.586	299,517
2024-06-24	1.930	1.930	1.800	1.850	1.577	725,522
2024-06-21	1.925	1.940	1.895	1.925	1.641	672,072
2024-06-20	1.860	1.940	1.855	1.935	1.650	692,346
2024-06-19	1.830	1.885	1.830	1.865	1.590	276,900
2024-06-18	1.785	1.845	1.780	1.845	1.573	377,384
2024-06-17	1.805	1.810	1.765	1.780	1.518	187,552
2024-06-14	1.825	1.840	1.805	1.810	1.543	276,073
2024-06-13	1.850	1.855	1.800	1.840	1.569	633,982
2024-06-12	1.820	1.850	1.800	1.835	1.565	575,596

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0600 AUD
2026-03-10	0.0550 AUD
2025-09-10	0.0400 AUD
2025-03-10	0.0650 AUD
2024-09-11	0.0700 AUD
2024-03-11	0.0500 AUD
2023-03-20	0.0800 AUD
2022-09-05	0.1000 AUD
2022-03-21	0.0800 AUD
2021-09-08	0.1000 AUD
2021-03-09	0.1300 AUD
2020-09-09	0.1100 AUD
2020-04-01	0.0700 AUD
2019-09-10	0.0800 AUD
2019-04-02	0.0650 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.