Adairs Ltd historical data

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

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
2026-07-17	1.435	1.440	1.418	1.425	1.363	314,720
2026-07-16	1.415	1.445	1.415	1.435	1.372	218,768
2026-07-15	1.415	1.440	1.410	1.415	1.353	286,011
2026-07-14	1.470	1.470	1.405	1.415	1.353	664,218
2026-07-13	1.485	1.500	1.450	1.475	1.411	247,503
2026-07-10	1.510	1.520	1.480	1.490	1.425	307,225
2026-07-09	1.465	1.545	1.450	1.535	1.468	672,818
2026-07-08	1.450	1.510	1.415	1.470	1.406	644,873
2026-07-07	1.510	1.510	1.485	1.490	1.425	149,529
2026-07-06	1.480	1.510	1.470	1.500	1.435	306,723
2026-07-03	1.530	1.570	1.500	1.505	1.439	657,149
2026-07-02	1.535	1.535	1.490	1.525	1.459	463,585
2026-07-01	1.465	1.535	1.455	1.520	1.454	714,779
2026-06-30	1.430	1.470	1.395	1.460	1.396	774,861
2026-06-29	1.360	1.440	1.360	1.435	1.372	732,012
2026-06-26	1.320	1.410	1.320	1.380	1.320	1,098,553
2026-06-25	1.325	1.350	1.300	1.350	1.291	515,595
2026-06-24	1.340	1.360	1.320	1.320	1.262	275,468
2026-06-23	1.350	1.370	1.340	1.350	1.291	297,354
2026-06-22	1.400	1.420	1.365	1.370	1.310	645,615
2026-06-19	1.420	1.420	1.385	1.410	1.349	637,808
2026-06-18	1.360	1.435	1.360	1.385	1.325	632,965
2026-06-17	1.320	1.400	1.310	1.365	1.305	982,542
2026-06-16	1.305	1.345	1.285	1.330	1.272	866,434
2026-06-15	1.280	1.320	1.280	1.310	1.253	835,329
2026-06-12	1.315	1.335	1.275	1.275	1.219	532,652
2026-06-11	1.240	1.300	1.240	1.290	1.234	599,367
2026-06-10	1.230	1.285	1.230	1.265	1.210	417,718
2026-06-09	1.270	1.275	1.235	1.235	1.181	671,412
2026-06-05	1.295	1.295	1.260	1.270	1.215	608,706
2026-06-04	1.290	1.295	1.265	1.295	1.239	530,035
2026-06-03	1.310	1.315	1.290	1.290	1.234	523,506
2026-06-02	1.330	1.335	1.300	1.310	1.253	568,580
2026-06-01	1.360	1.365	1.325	1.340	1.282	372,611
2026-05-29	1.290	1.385	1.290	1.370	1.310	904,066
2026-05-28	1.300	1.320	1.255	1.275	1.219	352,129
2026-05-27	1.225	1.300	1.220	1.300	1.243	690,464
2026-05-26	1.235	1.260	1.215	1.220	1.167	918,169
2026-05-25	1.255	1.255	1.225	1.235	1.181	239,963
2026-05-22	1.255	1.260	1.238	1.255	1.200	219,840
2026-05-21	1.235	1.265	1.235	1.245	1.191	148,722
2026-05-20	1.255	1.263	1.235	1.235	1.181	290,047
2026-05-19	1.220	1.245	1.220	1.245	1.191	628,268
2026-05-18	1.265	1.295	1.210	1.210	1.157	494,879
2026-05-15	1.270	1.310	1.265	1.270	1.215	628,419
2026-05-14	1.275	1.275	1.225	1.260	1.205	1,030,510
2026-05-13	1.295	1.295	1.250	1.270	1.215	1,194,719
2026-05-12	1.275	1.340	1.265	1.280	1.224	1,409,626
2026-05-11	1.220	1.255	1.180	1.255	1.200	790,685
2026-05-08	1.220	1.233	1.195	1.220	1.167	757,589
2026-05-07	1.250	1.265	1.210	1.225	1.172	1,169,192
2026-05-06	1.260	1.265	1.215	1.240	1.186	946,429
2026-05-05	1.270	1.280	1.250	1.260	1.205	840,994
2026-05-04	1.300	1.310	1.270	1.280	1.224	735,623

← NewerPage 2 of 3 · 130 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.