Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.480	2.490	2.430	2.440	1.964	232,233
2023-01-05	2.420	2.500	2.420	2.490	2.004	600,902
2023-01-04	2.260	2.440	2.230	2.400	1.931	605,391
2023-01-03	2.220	2.280	2.180	2.280	1.835	293,919
2022-12-30	2.160	2.230	2.160	2.200	1.770	343,708
2022-12-29	2.120	2.180	2.110	2.160	1.738	129,903
2022-12-28	2.180	2.190	2.110	2.140	1.722	145,542
2022-12-23	2.190	2.190	2.140	2.160	1.738	182,742
2022-12-22	2.180	2.220	2.160	2.200	1.770	501,948
2022-12-21	2.140	2.190	2.130	2.140	1.722	210,931
2022-12-20	2.210	2.230	2.120	2.120	1.706	887,230
2022-12-19	2.250	2.250	2.210	2.220	1.787	104,966
2022-12-16	2.220	2.270	2.190	2.260	1.819	327,969
2022-12-15	2.270	2.280	2.200	2.240	1.803	377,676
2022-12-14	2.290	2.290	2.230	2.270	1.827	253,876
2022-12-13	2.240	2.280	2.200	2.240	1.803	430,766
2022-12-12	2.240	2.240	2.170	2.220	1.787	325,726
2022-12-09	2.210	2.250	2.180	2.250	1.811	289,907
2022-12-08	2.200	2.220	2.170	2.210	1.778	233,169
2022-12-07	2.230	2.260	2.170	2.170	1.746	640,203
2022-12-06	2.200	2.320	2.200	2.210	1.778	811,933
2022-12-05	2.280	2.310	2.250	2.250	1.811	374,860
2022-12-02	2.320	2.350	2.270	2.280	1.835	285,662
2022-12-01	2.310	2.360	2.300	2.300	1.851	585,582
2022-11-30	2.280	2.300	2.240	2.290	1.843	283,942
2022-11-29	2.220	2.290	2.180	2.280	1.835	515,381
2022-11-28	2.250	2.250	2.200	2.220	1.787	260,702
2022-11-25	2.240	2.285	2.220	2.250	1.811	507,685
2022-11-24	2.240	2.260	2.200	2.250	1.811	305,646
2022-11-23	2.200	2.240	2.190	2.240	1.803	146,869
2022-11-22	2.270	2.270	2.170	2.200	1.770	268,717
2022-11-21	2.250	2.280	2.220	2.220	1.787	344,502
2022-11-18	2.250	2.270	2.240	2.250	1.811	214,939
2022-11-17	2.280	2.280	2.240	2.240	1.803	219,262
2022-11-16	2.300	2.300	2.240	2.250	1.811	267,150
2022-11-15	2.250	2.310	2.245	2.280	1.835	372,130
2022-11-14	2.190	2.280	2.180	2.250	1.811	345,531
2022-11-11	2.230	2.285	2.160	2.190	1.762	834,372
2022-11-10	2.210	2.240	2.120	2.120	1.706	414,393
2022-11-09	2.250	2.250	2.210	2.210	1.778	206,014
2022-11-08	2.230	2.270	2.215	2.240	1.803	215,409
2022-11-07	2.280	2.300	2.210	2.210	1.778	334,937
2022-11-04	2.210	2.260	2.160	2.250	1.811	425,308
2022-11-03	2.220	2.220	2.140	2.180	1.754	549,644
2022-11-02	2.190	2.250	2.160	2.250	1.811	724,149
2022-11-01	2.130	2.210	2.130	2.170	1.746	353,201
2022-10-31	2.100	2.150	2.060	2.130	1.714	499,346
2022-10-28	2.070	2.090	2.030	2.050	1.650	246,898
2022-10-27	2.060	2.120	2.010	2.070	1.666	319,216
2022-10-26	2.100	2.130	2.010	2.030	1.634	493,798
2022-10-25	2.050	2.140	2.030	2.060	1.658	1,173,776
2022-10-24	2.060	2.090	2.000	2.020	1.626	652,553
2022-10-21	1.910	2.010	1.910	2.000	1.609	514,740
2022-10-20	1.920	1.943	1.905	1.925	1.549	456,498
2022-10-19	1.935	1.978	1.930	1.950	1.569	868,046
2022-10-18	1.905	1.965	1.905	1.925	1.549	453,118
2022-10-17	1.925	1.925	1.855	1.875	1.509	336,348
2022-10-14	1.940	1.975	1.915	1.935	1.557	833,272
2022-10-13	1.905	1.930	1.890	1.895	1.525	340,902
2022-10-12	1.905	1.940	1.890	1.905	1.533	259,065

← NewerPage 17 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.