Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.725	1.790	1.718	1.790	1.494	1,192,765
2023-12-13	1.740	1.740	1.665	1.710	1.428	1,319,740
2023-12-12	1.700	1.765	1.675	1.745	1.457	1,344,669
2023-12-11	1.670	1.730	1.660	1.690	1.411	1,136,650
2023-12-08	1.645	1.670	1.615	1.670	1.394	901,121
2023-12-07	1.640	1.650	1.585	1.650	1.377	1,378,067
2023-12-06	1.610	1.655	1.560	1.605	1.340	865,478
2023-12-05	1.560	1.610	1.545	1.610	1.344	784,265
2023-12-04	1.565	1.585	1.510	1.580	1.319	606,943
2023-12-01	1.545	1.570	1.515	1.520	1.269	466,410
2023-11-30	1.570	1.615	1.540	1.555	1.298	827,450
2023-11-29	1.590	1.610	1.535	1.570	1.311	725,046
2023-11-28	1.520	1.610	1.520	1.605	1.340	1,163,674
2023-11-27	1.470	1.555	1.470	1.545	1.290	1,188,220
2023-11-24	1.390	1.495	1.320	1.490	1.244	1,184,917
2023-11-23	1.490	1.495	1.455	1.465	1.223	354,240
2023-11-22	1.455	1.503	1.455	1.485	1.240	547,286
2023-11-21	1.450	1.470	1.415	1.465	1.223	570,450
2023-11-20	1.480	1.515	1.430	1.430	1.194	750,015
2023-11-17	1.520	1.545	1.490	1.490	1.244	876,919
2023-11-16	1.460	1.520	1.460	1.520	1.269	611,263
2023-11-15	1.420	1.468	1.415	1.465	1.223	609,435
2023-11-14	1.380	1.420	1.380	1.395	1.165	285,398
2023-11-13	1.420	1.430	1.385	1.390	1.160	274,695
2023-11-10	1.415	1.445	1.400	1.400	1.169	435,609
2023-11-09	1.485	1.485	1.410	1.450	1.211	508,829
2023-11-08	1.495	1.515	1.468	1.495	1.248	763,824
2023-11-07	1.505	1.525	1.490	1.490	1.244	802,163
2023-11-06	1.450	1.520	1.445	1.515	1.265	750,386
2023-11-03	1.355	1.490	1.355	1.460	1.219	1,915,591
2023-11-02	1.320	1.360	1.315	1.350	1.127	472,827
2023-11-01	1.255	1.320	1.250	1.300	1.085	630,688
2023-10-31	1.245	1.280	1.238	1.245	1.039	336,511
2023-10-30	1.200	1.265	1.195	1.245	1.039	615,177
2023-10-27	1.205	1.215	1.195	1.200	1.002	784,559
2023-10-26	1.230	1.230	1.200	1.210	1.010	520,813
2023-10-25	1.240	1.260	1.225	1.235	1.031	351,878
2023-10-24	1.270	1.288	1.233	1.240	1.035	513,018
2023-10-23	1.230	1.280	1.210	1.270	1.060	877,803
2023-10-20	1.275	1.300	1.233	1.240	1.035	903,581
2023-10-19	1.325	1.325	1.265	1.270	1.060	779,156
2023-10-18	1.340	1.345	1.305	1.330	1.110	561,836
2023-10-17	1.350	1.360	1.330	1.340	1.119	270,646
2023-10-16	1.390	1.390	1.340	1.350	1.127	496,846
2023-10-13	1.415	1.433	1.405	1.405	1.173	219,607
2023-10-12	1.390	1.430	1.350	1.420	1.185	783,266
2023-10-11	1.375	1.408	1.375	1.390	1.160	320,630
2023-10-10	1.335	1.395	1.325	1.395	1.165	609,427
2023-10-09	1.320	1.350	1.310	1.315	1.098	287,679
2023-10-06	1.345	1.350	1.305	1.310	1.094	548,413
2023-10-05	1.340	1.370	1.335	1.335	1.115	430,558
2023-10-04	1.370	1.400	1.323	1.350	1.127	592,630
2023-10-03	1.390	1.420	1.353	1.400	1.169	552,366
2023-10-02	1.405	1.413	1.383	1.395	1.165	210,405
2023-09-29	1.400	1.428	1.390	1.405	1.173	399,048
2023-09-28	1.410	1.413	1.375	1.390	1.160	466,248
2023-09-27	1.360	1.393	1.345	1.390	1.160	344,577
2023-09-26	1.380	1.405	1.353	1.380	1.152	690,801
2023-09-25	1.395	1.405	1.365	1.390	1.160	366,952
2023-09-22	1.340	1.408	1.330	1.390	1.160	526,263

← NewerPage 13 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.