Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	1.820	1.850	1.800	1.835	1.565	575,596
2024-06-11	1.760	1.835	1.745	1.820	1.552	779,191
2024-06-07	1.710	1.740	1.700	1.740	1.484	332,030
2024-06-06	1.680	1.750	1.675	1.720	1.466	343,579
2024-06-05	1.670	1.690	1.650	1.675	1.428	569,303
2024-06-04	1.685	1.720	1.670	1.675	1.428	365,814
2024-06-03	1.720	1.725	1.678	1.685	1.437	278,555
2024-05-31	1.720	1.740	1.700	1.715	1.462	529,795
2024-05-30	1.770	1.775	1.720	1.720	1.466	326,789
2024-05-29	1.770	1.800	1.755	1.780	1.518	618,809
2024-05-28	1.750	1.780	1.750	1.775	1.513	256,158
2024-05-27	1.750	1.770	1.720	1.755	1.496	358,969
2024-05-24	1.770	1.780	1.720	1.740	1.484	420,016
2024-05-23	1.850	1.850	1.770	1.780	1.518	482,783
2024-05-22	1.850	1.925	1.820	1.855	1.582	847,495
2024-05-21	1.860	1.895	1.825	1.825	1.556	920,968
2024-05-20	1.900	1.905	1.835	1.860	1.586	450,187
2024-05-17	1.950	1.950	1.883	1.890	1.611	520,765
2024-05-16	1.965	1.970	1.935	1.960	1.671	254,081
2024-05-15	1.940	1.958	1.920	1.955	1.667	278,665
2024-05-14	1.910	1.955	1.900	1.930	1.645	417,385
2024-05-13	1.895	1.930	1.885	1.910	1.628	462,303
2024-05-10	1.920	1.940	1.900	1.905	1.624	461,638
2024-05-09	2.040	2.050	1.905	1.920	1.637	806,836
2024-05-08	2.130	2.130	2.050	2.050	1.748	541,300
2024-05-07	2.120	2.150	2.100	2.130	1.816	195,200
2024-05-06	2.130	2.160	2.090	2.100	1.790	274,966
2024-05-03	2.060	2.150	2.050	2.120	1.807	273,566
2024-05-02	2.080	2.090	2.050	2.060	1.756	146,303
2024-05-01	2.130	2.130	2.065	2.090	1.782	338,979
2024-04-30	2.170	2.190	2.105	2.140	1.825	463,866
2024-04-29	2.120	2.170	2.120	2.160	1.842	278,142
2024-04-26	2.100	2.140	2.080	2.110	1.799	247,734
2024-04-24	2.180	2.195	2.090	2.130	1.816	462,393
2024-04-23	2.100	2.170	2.100	2.160	1.842	255,506
2024-04-22	2.090	2.130	2.080	2.100	1.790	252,053
2024-04-19	2.120	2.145	2.070	2.090	1.782	313,680
2024-04-18	2.160	2.165	2.110	2.140	1.825	247,982
2024-04-17	2.190	2.240	2.160	2.160	1.842	185,519
2024-04-16	2.250	2.260	2.190	2.190	1.867	518,212
2024-04-15	2.310	2.315	2.260	2.260	1.927	378,942
2024-04-12	2.360	2.360	2.320	2.320	1.978	366,200
2024-04-11	2.360	2.385	2.320	2.380	2.029	322,776
2024-04-10	2.340	2.420	2.320	2.410	2.055	506,792
2024-04-09	2.280	2.340	2.280	2.320	1.978	865,550
2024-04-08	2.340	2.355	2.270	2.280	1.944	380,559
2024-04-05	2.350	2.390	2.330	2.360	2.012	588,863
2024-04-04	2.410	2.435	2.360	2.390	2.038	440,143
2024-04-03	2.520	2.520	2.390	2.410	2.055	419,755
2024-04-02	2.570	2.580	2.490	2.510	2.140	244,374
2024-03-28	2.610	2.640	2.540	2.570	2.191	844,670
2024-03-27	2.560	2.660	2.560	2.600	2.217	779,409
2024-03-26	2.530	2.570	2.495	2.570	2.191	698,533
2024-03-25	2.550	2.555	2.470	2.500	2.131	387,071
2024-03-22	2.540	2.560	2.430	2.560	2.183	841,429
2024-03-21	2.470	2.580	2.470	2.540	2.166	668,472
2024-03-20	2.450	2.485	2.410	2.450	2.089	1,376,447
2024-03-19	2.400	2.470	2.390	2.470	2.106	831,156
2024-03-18	2.350	2.405	2.335	2.380	2.029	446,436
2024-03-15	2.430	2.430	2.340	2.350	2.004	758,490

← NewerPage 11 of 22 · 1,266 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.