Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.500	1.590	1.485	1.580	1.319	1,319,238
2023-06-29	1.460	1.545	1.460	1.520	1.269	1,150,685
2023-06-28	1.360	1.475	1.360	1.465	1.223	1,406,676
2023-06-27	1.315	1.355	1.300	1.355	1.131	1,317,645
2023-06-26	1.345	1.355	1.305	1.320	1.102	1,252,966
2023-06-23	1.400	1.430	1.350	1.350	1.127	1,439,657
2023-06-22	1.385	1.420	1.368	1.400	1.169	1,250,626
2023-06-21	1.365	1.390	1.345	1.375	1.148	2,368,335
2023-06-20	1.375	1.380	1.340	1.355	1.131	1,212,110
2023-06-19	1.400	1.405	1.365	1.395	1.165	1,043,229
2023-06-16	1.400	1.425	1.375	1.405	1.173	1,035,894
2023-06-15	1.410	1.430	1.370	1.380	1.152	1,041,017
2023-06-14	1.405	1.430	1.380	1.400	1.169	774,296
2023-06-13	1.410	1.440	1.345	1.395	1.165	1,470,659
2023-06-09	1.370	1.423	1.370	1.405	1.173	1,342,012
2023-06-08	1.415	1.430	1.350	1.350	1.127	2,081,722
2023-06-07	1.520	1.520	1.408	1.420	1.185	2,699,236
2023-06-06	1.590	1.590	1.500	1.500	1.252	1,489,260
2023-06-05	1.575	1.610	1.520	1.610	1.344	2,308,072
2023-06-02	1.705	1.745	1.510	1.605	1.340	5,439,705
2023-06-01	1.900	1.910	1.860	1.885	1.574	409,952
2023-05-31	1.920	1.930	1.903	1.910	1.595	346,808
2023-05-30	1.930	1.945	1.903	1.930	1.611	540,772
2023-05-29	1.950	1.960	1.900	1.940	1.620	645,623
2023-05-26	1.880	1.925	1.855	1.920	1.603	728,170
2023-05-25	2.000	2.020	1.865	1.865	1.557	1,312,845
2023-05-24	2.130	2.160	2.020	2.020	1.686	490,601
2023-05-23	2.230	2.240	2.130	2.130	1.778	452,058
2023-05-22	2.250	2.260	2.210	2.240	1.870	434,437
2023-05-19	2.270	2.270	2.240	2.250	1.878	467,777
2023-05-18	2.250	2.260	2.200	2.250	1.878	266,357
2023-05-17	2.190	2.270	2.190	2.250	1.878	531,147
2023-05-16	2.240	2.260	2.190	2.200	1.837	213,361
2023-05-15	2.270	2.280	2.245	2.250	1.878	221,347
2023-05-12	2.240	2.295	2.240	2.270	1.895	334,723
2023-05-11	2.240	2.260	2.180	2.250	1.878	351,195
2023-05-10	2.250	2.300	2.240	2.250	1.878	297,537
2023-05-09	2.240	2.270	2.240	2.260	1.887	194,383
2023-05-08	2.270	2.300	2.240	2.240	1.870	436,877
2023-05-05	2.260	2.280	2.250	2.250	1.878	135,947
2023-05-04	2.260	2.270	2.235	2.260	1.887	278,954
2023-05-03	2.210	2.270	2.190	2.270	1.895	734,564
2023-05-02	2.250	2.275	2.240	2.240	1.870	214,374
2023-05-01	2.250	2.260	2.210	2.250	1.878	277,800
2023-04-28	2.270	2.270	2.230	2.240	1.870	270,650
2023-04-27	2.240	2.270	2.220	2.250	1.878	671,887
2023-04-26	2.220	2.220	2.140	2.200	1.837	302,723
2023-04-24	2.210	2.220	2.170	2.170	1.812	479,123
2023-04-21	2.190	2.230	2.180	2.220	1.853	447,359
2023-04-20	2.190	2.230	2.160	2.200	1.837	237,615
2023-04-19	2.190	2.220	2.170	2.180	1.820	245,328
2023-04-18	2.190	2.215	2.170	2.180	1.820	217,050
2023-04-17	2.210	2.215	2.180	2.190	1.828	329,330
2023-04-14	2.100	2.220	2.100	2.200	1.837	461,001
2023-04-13	2.070	2.125	2.070	2.080	1.736	870,701
2023-04-12	2.080	2.090	2.040	2.070	1.728	816,220
2023-04-11	2.030	2.080	2.020	2.060	1.720	489,988
2023-04-06	2.040	2.080	2.000	2.020	1.686	728,781
2023-04-05	2.080	2.090	2.030	2.040	1.703	562,245
2023-04-04	2.070	2.100	2.050	2.070	1.728	487,424

← NewerPage 15 of 22 · 1,270 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.