Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.020	2.020	1.880	1.905	1.533	363,224
2022-10-10	2.020	2.020	1.940	1.950	1.569	318,200
2022-10-07	2.060	2.060	1.995	2.030	1.634	321,097
2022-10-06	2.130	2.130	2.030	2.070	1.666	268,392
2022-10-05	1.960	2.130	1.960	2.130	1.714	815,332
2022-10-04	1.835	1.950	1.830	1.920	1.545	339,156
2022-10-03	1.800	1.835	1.790	1.790	1.440	263,343
2022-09-30	1.875	1.900	1.785	1.810	1.457	649,933
2022-09-29	1.735	1.910	1.735	1.890	1.521	863,116
2022-09-28	1.735	1.740	1.700	1.705	1.372	513,762
2022-09-27	1.785	1.785	1.720	1.735	1.396	441,714
2022-09-26	1.725	1.745	1.705	1.745	1.404	408,839
2022-09-23	1.790	1.810	1.725	1.745	1.404	558,652
2022-09-21	1.820	1.820	1.770	1.810	1.457	382,837
2022-09-20	1.830	1.845	1.805	1.830	1.473	535,171
2022-09-19	1.875	1.900	1.825	1.825	1.469	562,563
2022-09-16	2.000	2.020	1.830	1.830	1.473	1,729,902
2022-09-15	2.000	2.030	2.000	2.010	1.618	223,088
2022-09-14	2.040	2.040	1.995	2.020	1.626	514,634
2022-09-13	2.150	2.170	2.090	2.090	1.682	416,777
2022-09-12	2.100	2.150	2.090	2.150	1.730	224,979
2022-09-09	2.110	2.120	2.050	2.080	1.674	341,688
2022-09-08	2.100	2.110	2.060	2.100	1.690	249,895
2022-09-07	2.050	2.110	1.980	2.110	1.698	653,261
2022-09-06	2.110	2.110	2.010	2.010	1.618	284,970
2022-09-05	2.170	2.180	2.070	2.080	1.674	441,628
2022-09-02	2.200	2.240	2.190	2.230	1.714	509,618
2022-09-01	2.260	2.270	2.200	2.200	1.691	275,501
2022-08-31	2.240	2.270	2.230	2.270	1.745	219,276
2022-08-30	2.190	2.260	2.180	2.220	1.706	620,234
2022-08-29	2.190	2.220	2.160	2.170	1.668	737,480
2022-08-26	2.320	2.370	2.215	2.230	1.714	683,602
2022-08-25	2.240	2.310	2.200	2.310	1.776	714,677
2022-08-24	2.160	2.240	2.160	2.180	1.676	854,235
2022-08-23	2.160	2.310	2.110	2.200	1.691	1,800,082
2022-08-22	2.490	2.570	2.200	2.200	1.691	3,388,188
2022-08-19	2.560	2.580	2.510	2.550	1.960	355,532
2022-08-18	2.570	2.570	2.510	2.550	1.960	300,346
2022-08-17	2.510	2.580	2.450	2.550	1.960	649,711
2022-08-16	2.650	2.650	2.490	2.520	1.937	818,160
2022-08-15	2.560	2.640	2.540	2.620	2.014	720,817
2022-08-12	2.530	2.600	2.500	2.540	1.952	629,005
2022-08-11	2.500	2.570	2.500	2.560	1.968	887,929
2022-08-10	2.550	2.580	2.450	2.460	1.891	850,446
2022-08-09	2.450	2.545	2.420	2.540	1.952	840,522
2022-08-08	2.510	2.510	2.410	2.450	1.883	634,248
2022-08-05	2.450	2.490	2.450	2.480	1.906	773,434
2022-08-04	2.550	2.570	2.450	2.450	1.883	1,150,938
2022-08-03	2.500	2.530	2.430	2.510	1.929	594,931
2022-08-02	2.470	2.520	2.440	2.480	1.906	742,004
2022-08-01	2.420	2.470	2.410	2.460	1.891	492,098
2022-07-29	2.360	2.460	2.345	2.410	1.852	1,686,785
2022-07-28	2.330	2.390	2.270	2.340	1.799	1,125,537
2022-07-27	2.300	2.300	2.240	2.250	1.729	498,990
2022-07-26	2.330	2.340	2.255	2.290	1.760	721,131
2022-07-25	2.320	2.340	2.280	2.320	1.783	569,780
2022-07-22	2.480	2.480	2.310	2.320	1.783	1,099,501
2022-07-21	2.400	2.490	2.390	2.470	1.899	574,183
2022-07-20	2.350	2.390	2.330	2.370	1.822	529,607
2022-07-19	2.250	2.320	2.230	2.300	1.768	587,036

← NewerPage 18 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.