Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.060	2.120	2.050	2.050	1.711	798,267
2023-03-31	2.020	2.090	2.020	2.030	1.695	925,414
2023-03-30	2.050	2.065	2.010	2.010	1.678	919,889
2023-03-29	1.970	2.040	1.970	2.000	1.670	730,042
2023-03-28	2.040	2.040	1.960	1.975	1.649	1,128,050
2023-03-27	2.020	2.080	2.000	2.000	1.670	588,942
2023-03-24	2.020	2.030	2.000	2.010	1.678	354,487
2023-03-23	2.030	2.040	2.000	2.020	1.686	277,717
2023-03-22	2.050	2.060	2.020	2.020	1.686	345,335
2023-03-21	2.050	2.090	2.030	2.050	1.711	378,979
2023-03-20	2.120	2.130	1.995	2.030	1.695	1,077,178
2023-03-17	2.240	2.250	2.210	2.220	1.787	927,878
2023-03-16	2.240	2.250	2.210	2.210	1.778	657,020
2023-03-15	2.280	2.290	2.240	2.250	1.811	357,083
2023-03-14	2.290	2.300	2.230	2.250	1.811	592,345
2023-03-13	2.320	2.320	2.270	2.290	1.843	265,277
2023-03-10	2.410	2.410	2.300	2.320	1.867	484,413
2023-03-09	2.400	2.440	2.380	2.390	1.923	298,017
2023-03-08	2.480	2.480	2.370	2.390	1.923	261,379
2023-03-07	2.390	2.480	2.370	2.440	1.964	467,438
2023-03-06	2.400	2.400	2.340	2.370	1.907	324,327
2023-03-03	2.370	2.400	2.310	2.350	1.891	341,712
2023-03-02	2.370	2.420	2.350	2.350	1.891	594,749
2023-03-01	2.350	2.370	2.260	2.360	1.899	428,090
2023-02-28	2.240	2.350	2.220	2.350	1.891	469,251
2023-02-27	2.250	2.280	2.200	2.240	1.803	408,362
2023-02-24	2.290	2.350	2.260	2.280	1.835	554,947
2023-02-23	2.280	2.330	2.270	2.290	1.843	518,534
2023-02-22	2.220	2.290	2.210	2.260	1.819	535,666
2023-02-21	2.400	2.400	2.220	2.240	1.803	1,076,408
2023-02-20	2.440	2.450	2.320	2.410	1.939	639,499
2023-02-17	2.370	2.410	2.340	2.370	1.907	450,398
2023-02-16	2.360	2.430	2.360	2.400	1.931	370,031
2023-02-15	2.340	2.410	2.330	2.360	1.899	392,061
2023-02-14	2.330	2.370	2.300	2.350	1.891	308,959
2023-02-13	2.370	2.380	2.300	2.310	1.859	850,510
2023-02-10	2.380	2.435	2.360	2.380	1.915	435,872
2023-02-09	2.410	2.430	2.360	2.400	1.931	637,217
2023-02-08	2.560	2.590	2.420	2.420	1.947	1,230,152
2023-02-07	2.690	2.690	2.530	2.540	2.044	889,879
2023-02-06	2.790	2.810	2.660	2.700	2.173	887,786
2023-02-03	2.890	2.930	2.830	2.830	2.277	323,038
2023-02-02	2.930	2.930	2.855	2.890	2.326	470,050
2023-02-01	2.900	2.970	2.880	2.920	2.350	1,233,737
2023-01-31	2.850	2.920	2.820	2.880	2.318	782,629
2023-01-30	2.860	2.910	2.860	2.870	2.310	896,449
2023-01-27	2.810	2.900	2.790	2.860	2.302	849,598
2023-01-25	2.840	2.900	2.810	2.810	2.261	527,484
2023-01-24	2.760	2.840	2.760	2.840	2.285	385,280
2023-01-23	2.840	2.850	2.760	2.760	2.221	251,385
2023-01-20	2.810	2.850	2.780	2.840	2.285	389,570
2023-01-19	2.820	2.880	2.790	2.800	2.253	633,252
2023-01-18	2.860	2.920	2.830	2.850	2.293	520,647
2023-01-17	2.870	2.880	2.800	2.880	2.318	543,173
2023-01-16	2.800	2.945	2.800	2.890	2.326	1,562,075
2023-01-13	2.770	2.800	2.720	2.790	2.245	415,898
2023-01-12	2.770	2.800	2.690	2.770	2.229	874,038
2023-01-11	2.690	2.790	2.660	2.780	2.237	846,356
2023-01-10	2.500	2.665	2.500	2.640	2.125	1,132,322
2023-01-09	2.490	2.520	2.450	2.500	2.012	354,974

← NewerPage 16 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.