Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.300	2.300	2.240	2.270	1.745	507,393
2022-07-15	2.260	2.290	2.230	2.280	1.753	519,305
2022-07-14	2.140	2.270	2.140	2.270	1.745	464,960
2022-07-13	2.120	2.170	2.110	2.130	1.637	531,481
2022-07-12	2.140	2.140	2.070	2.110	1.622	616,622
2022-07-11	2.330	2.330	2.160	2.170	1.668	984,251
2022-07-08	2.200	2.330	2.190	2.300	1.768	991,004
2022-07-07	2.120	2.180	2.070	2.180	1.676	702,736
2022-07-06	2.060	2.140	2.060	2.080	1.599	772,453
2022-07-05	1.980	2.050	1.965	2.050	1.576	591,966
2022-07-04	1.950	2.000	1.950	1.965	1.510	430,704
2022-07-01	1.945	1.990	1.925	1.935	1.487	649,561
2022-06-30	1.910	2.000	1.910	1.910	1.468	1,332,012
2022-06-29	2.020	2.020	1.915	1.925	1.480	1,336,097
2022-06-28	2.050	2.050	1.975	2.040	1.568	946,653
2022-06-27	1.985	2.060	1.950	2.050	1.576	1,279,457
2022-06-24	1.790	1.980	1.780	1.975	1.518	1,844,092
2022-06-23	1.810	1.845	1.770	1.790	1.376	929,468
2022-06-22	1.840	1.875	1.780	1.825	1.403	1,204,762
2022-06-21	1.830	1.865	1.780	1.850	1.422	1,002,376
2022-06-20	1.745	1.825	1.730	1.785	1.372	1,554,558
2022-06-17	1.665	1.720	1.650	1.705	1.311	2,059,172
2022-06-16	1.735	1.810	1.705	1.705	1.311	1,940,416
2022-06-15	1.810	1.825	1.693	1.710	1.314	2,448,683
2022-06-14	1.810	1.825	1.755	1.805	1.387	1,874,672
2022-06-10	1.980	1.983	1.885	1.910	1.468	1,969,024
2022-06-09	2.010	2.045	1.980	1.995	1.533	1,657,430
2022-06-08	2.120	2.150	2.040	2.060	1.583	1,686,369
2022-06-07	2.200	2.220	2.110	2.110	1.622	993,034
2022-06-06	2.210	2.220	2.160	2.170	1.668	838,777
2022-06-03	2.200	2.300	2.200	2.220	1.706	864,220
2022-06-02	2.200	2.220	2.150	2.170	1.668	1,008,270
2022-06-01	2.330	2.330	2.220	2.230	1.714	847,642
2022-05-31	2.350	2.370	2.300	2.320	1.783	565,278
2022-05-30	2.350	2.360	2.310	2.330	1.791	812,270
2022-05-27	2.290	2.330	2.260	2.330	1.791	703,893
2022-05-26	2.290	2.340	2.230	2.240	1.722	1,174,536
2022-05-25	2.350	2.350	2.250	2.290	1.760	1,438,746
2022-05-24	2.370	2.405	2.360	2.360	1.814	670,356
2022-05-23	2.400	2.430	2.365	2.370	1.822	805,154
2022-05-20	2.420	2.440	2.380	2.390	1.837	686,895
2022-05-19	2.480	2.500	2.420	2.420	1.860	855,879
2022-05-18	2.540	2.620	2.540	2.560	1.968	611,225
2022-05-17	2.520	2.560	2.495	2.520	1.937	700,172
2022-05-16	2.500	2.590	2.500	2.530	1.945	589,459
2022-05-13	2.430	2.520	2.430	2.500	1.922	707,461
2022-05-12	2.500	2.520	2.420	2.420	1.860	632,422
2022-05-11	2.480	2.545	2.465	2.530	1.945	889,743
2022-05-10	2.460	2.510	2.400	2.480	1.906	1,468,842
2022-05-09	2.580	2.580	2.475	2.520	1.937	1,105,324
2022-05-06	2.700	2.710	2.570	2.590	1.991	1,383,899
2022-05-05	2.780	2.820	2.750	2.760	2.121	609,072
2022-05-04	2.790	2.790	2.750	2.760	2.121	525,778
2022-05-03	2.760	2.790	2.740	2.750	2.114	397,153
2022-05-02	2.820	2.820	2.740	2.760	2.121	604,032
2022-04-29	2.850	2.890	2.825	2.840	2.183	384,420
2022-04-28	2.800	2.830	2.780	2.830	2.175	477,711
2022-04-27	2.830	2.830	2.770	2.790	2.145	877,036
2022-04-26	2.880	2.880	2.820	2.840	2.183	538,266
2022-04-22	2.880	2.900	2.850	2.880	2.214	498,312

← NewerPage 19 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.