Adairs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.420 | 1.460 | 1.405 | 1.445 | 1.382 | 165,899 |
| 2026-07-24 | 1.425 | 1.430 | 1.390 | 1.415 | 1.353 | 138,110 |
| 2026-07-23 | 1.450 | 1.480 | 1.415 | 1.425 | 1.363 | 233,107 |
| 2026-07-22 | 1.470 | 1.500 | 1.445 | 1.450 | 1.387 | 255,178 |
| 2026-07-21 | 1.405 | 1.490 | 1.400 | 1.470 | 1.406 | 435,601 |
| 2026-07-20 | 1.430 | 1.430 | 1.400 | 1.405 | 1.344 | 172,094 |
← NewerPage 2 of 2 · 66 trading days
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.