Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.480	2.520	2.425	2.430	2.072	798,218
2024-03-12	2.290	2.510	2.280	2.500	2.131	1,579,673
2024-03-11	2.310	2.350	2.290	2.310	1.969	480,225
2024-03-08	2.350	2.415	2.350	2.400	2.004	927,301
2024-03-07	2.310	2.400	2.290	2.400	2.004	1,282,999
2024-03-06	2.280	2.330	2.240	2.310	1.928	1,034,780
2024-03-05	2.320	2.340	2.220	2.290	1.912	1,899,822
2024-03-04	2.380	2.380	2.295	2.310	1.928	844,032
2024-03-01	2.390	2.400	2.290	2.380	1.987	1,007,793
2024-02-29	2.290	2.410	2.250	2.400	2.004	1,402,606
2024-02-28	2.240	2.320	2.210	2.310	1.928	2,627,373
2024-02-27	2.200	2.280	2.090	2.240	1.870	3,348,197
2024-02-26	1.800	2.120	1.800	2.110	1.761	3,960,714
2024-02-23	1.795	1.850	1.785	1.835	1.532	706,798
2024-02-22	1.870	1.870	1.785	1.805	1.507	530,197
2024-02-21	1.800	1.888	1.800	1.840	1.536	682,545
2024-02-20	1.880	1.890	1.830	1.850	1.544	412,315
2024-02-19	1.920	1.930	1.878	1.890	1.578	522,426
2024-02-16	1.930	1.970	1.910	1.935	1.615	394,162
2024-02-15	1.920	1.945	1.900	1.910	1.595	450,616
2024-02-14	1.900	1.948	1.865	1.915	1.599	799,703
2024-02-13	1.860	1.955	1.860	1.935	1.615	955,403
2024-02-12	1.870	1.935	1.798	1.860	1.553	1,433,379
2024-02-09	1.835	1.885	1.805	1.860	1.553	639,987
2024-02-08	1.785	1.860	1.770	1.835	1.532	1,160,706
2024-02-07	1.725	1.783	1.705	1.770	1.478	536,586
2024-02-06	1.630	1.720	1.625	1.720	1.436	471,985
2024-02-05	1.680	1.685	1.620	1.630	1.361	479,530
2024-02-02	1.680	1.690	1.663	1.680	1.403	274,166
2024-02-01	1.695	1.695	1.640	1.650	1.377	426,720
2024-01-31	1.735	1.735	1.680	1.700	1.419	448,271
2024-01-30	1.705	1.738	1.695	1.735	1.448	278,496
2024-01-29	1.720	1.740	1.690	1.700	1.419	394,730
2024-01-25	1.755	1.765	1.710	1.720	1.436	311,670
2024-01-24	1.795	1.810	1.735	1.735	1.448	347,685
2024-01-23	1.640	1.795	1.640	1.780	1.486	1,057,186
2024-01-22	1.660	1.700	1.635	1.635	1.365	446,069
2024-01-19	1.675	1.725	1.660	1.660	1.386	289,996
2024-01-18	1.720	1.745	1.665	1.685	1.407	764,645
2024-01-17	1.805	1.805	1.710	1.720	1.436	417,690
2024-01-16	1.800	1.825	1.755	1.780	1.486	596,024
2024-01-15	1.865	1.870	1.830	1.835	1.532	202,819
2024-01-12	1.820	1.880	1.808	1.850	1.544	752,819
2024-01-11	1.850	1.855	1.805	1.830	1.528	619,989
2024-01-10	1.800	1.845	1.780	1.845	1.540	741,786
2024-01-09	1.720	1.800	1.720	1.800	1.503	619,141
2024-01-08	1.740	1.773	1.720	1.725	1.440	247,864
2024-01-05	1.795	1.795	1.730	1.750	1.461	271,057
2024-01-04	1.770	1.800	1.725	1.800	1.503	350,456
2024-01-03	1.785	1.805	1.730	1.800	1.503	556,091
2024-01-02	1.810	1.830	1.785	1.785	1.490	323,150
2023-12-29	1.850	1.850	1.810	1.810	1.511	200,492
2023-12-28	1.830	1.855	1.805	1.850	1.544	279,385
2023-12-27	1.780	1.840	1.780	1.840	1.536	500,699
2023-12-22	1.810	1.815	1.785	1.800	1.503	245,553
2023-12-21	1.850	1.850	1.790	1.820	1.519	491,109
2023-12-20	1.900	1.905	1.850	1.860	1.553	815,910
2023-12-19	1.900	1.905	1.863	1.900	1.586	750,031
2023-12-18	1.900	1.905	1.855	1.875	1.565	465,537
2023-12-15	1.785	1.950	1.755	1.910	1.595	1,845,528

← NewerPage 12 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.