Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.340	1.408	1.330	1.390	1.160	526,263
2023-09-21	1.310	1.380	1.305	1.375	1.148	449,282
2023-09-20	1.350	1.350	1.305	1.310	1.094	483,149
2023-09-19	1.395	1.395	1.340	1.340	1.119	556,060
2023-09-18	1.440	1.450	1.395	1.395	1.165	423,698
2023-09-15	1.420	1.470	1.410	1.455	1.215	964,787
2023-09-14	1.355	1.405	1.350	1.400	1.169	401,513
2023-09-13	1.305	1.360	1.305	1.360	1.135	325,934
2023-09-12	1.345	1.345	1.295	1.330	1.110	740,164
2023-09-11	1.360	1.370	1.325	1.335	1.115	966,133
2023-09-08	1.375	1.380	1.360	1.365	1.140	410,358
2023-09-07	1.410	1.440	1.390	1.390	1.160	313,745
2023-09-06	1.455	1.470	1.410	1.410	1.177	715,463
2023-09-05	1.420	1.475	1.410	1.475	1.231	593,308
2023-09-04	1.410	1.450	1.410	1.420	1.185	324,232
2023-09-01	1.450	1.450	1.400	1.400	1.169	498,127
2023-08-31	1.435	1.480	1.415	1.460	1.219	556,031
2023-08-30	1.345	1.450	1.343	1.450	1.211	1,260,641
2023-08-29	1.350	1.375	1.330	1.330	1.110	1,027,930
2023-08-28	1.385	1.410	1.350	1.350	1.127	924,284
2023-08-25	1.385	1.410	1.350	1.385	1.156	726,478
2023-08-24	1.400	1.445	1.390	1.400	1.169	858,639
2023-08-23	1.465	1.465	1.395	1.415	1.181	1,785,938
2023-08-22	1.430	1.520	1.415	1.490	1.244	2,521,749
2023-08-21	1.520	1.565	1.360	1.415	1.181	6,034,154
2023-08-18	1.735	1.735	1.635	1.675	1.398	1,294,726
2023-08-17	1.750	1.763	1.690	1.750	1.461	665,157
2023-08-16	1.725	1.790	1.700	1.755	1.465	1,086,679
2023-08-15	1.700	1.740	1.690	1.730	1.444	935,087
2023-08-14	1.800	1.815	1.680	1.710	1.428	1,839,312
2023-08-11	1.730	1.845	1.730	1.805	1.507	1,777,353
2023-08-10	1.700	1.745	1.700	1.715	1.432	1,169,435
2023-08-09	1.730	1.730	1.665	1.695	1.415	420,315
2023-08-08	1.705	1.750	1.700	1.705	1.423	471,347
2023-08-07	1.695	1.710	1.668	1.690	1.411	626,373
2023-08-04	1.720	1.720	1.665	1.710	1.428	543,091
2023-08-03	1.760	1.760	1.675	1.725	1.440	1,218,357
2023-08-02	1.790	1.825	1.765	1.780	1.486	911,822
2023-08-01	1.730	1.840	1.730	1.800	1.503	2,507,101
2023-07-31	1.680	1.735	1.665	1.700	1.419	937,063
2023-07-28	1.695	1.705	1.660	1.685	1.407	613,643
2023-07-27	1.555	1.710	1.555	1.710	1.428	1,809,144
2023-07-26	1.555	1.580	1.533	1.545	1.290	1,529,851
2023-07-25	1.620	1.620	1.550	1.555	1.298	1,371,654
2023-07-24	1.635	1.640	1.610	1.610	1.344	675,527
2023-07-21	1.665	1.675	1.625	1.645	1.373	638,075
2023-07-20	1.680	1.713	1.663	1.665	1.390	1,088,726
2023-07-19	1.650	1.690	1.635	1.680	1.403	879,742
2023-07-18	1.635	1.645	1.615	1.645	1.373	645,928
2023-07-17	1.640	1.640	1.603	1.640	1.369	616,169
2023-07-14	1.675	1.675	1.610	1.640	1.369	652,677
2023-07-13	1.660	1.680	1.620	1.655	1.382	728,959
2023-07-12	1.700	1.700	1.585	1.630	1.361	1,247,496
2023-07-11	1.625	1.715	1.625	1.700	1.419	1,099,645
2023-07-10	1.615	1.640	1.605	1.620	1.352	501,236
2023-07-07	1.580	1.605	1.550	1.605	1.340	504,191
2023-07-06	1.640	1.640	1.578	1.605	1.340	565,559
2023-07-05	1.620	1.660	1.600	1.645	1.373	680,059
2023-07-04	1.560	1.625	1.555	1.620	1.352	1,179,097
2023-07-03	1.585	1.595	1.540	1.565	1.307	785,915

← NewerPage 14 of 22 · 1,265 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.