Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.940	2.940	2.890	2.890	2.221	385,023
2022-04-20	2.960	2.990	2.910	2.940	2.260	820,910
2022-04-19	2.860	3.000	2.860	2.940	2.260	1,098,019
2022-04-14	2.900	2.900	2.840	2.850	2.191	982,193
2022-04-13	2.830	2.865	2.795	2.850	2.191	1,081,835
2022-04-12	2.900	2.900	2.800	2.810	2.160	1,219,028
2022-04-11	2.960	2.990	2.900	2.900	2.229	667,629
2022-04-08	2.920	2.980	2.870	2.950	2.268	951,934
2022-04-07	2.950	2.950	2.860	2.860	2.198	903,107
2022-04-06	2.970	2.970	2.900	2.920	2.244	566,800
2022-04-05	3.000	3.050	2.970	2.970	2.283	627,656
2022-04-04	2.950	3.010	2.910	2.960	2.275	694,582
2022-04-01	3.050	3.060	2.910	2.910	2.237	829,438
2022-03-31	3.000	3.050	2.965	3.000	2.306	1,114,807
2022-03-30	2.850	3.030	2.840	3.010	2.314	1,704,742
2022-03-29	2.820	2.880	2.800	2.840	2.183	1,139,503
2022-03-28	2.820	2.830	2.770	2.790	2.145	810,592
2022-03-25	2.790	2.835	2.780	2.800	2.152	473,144
2022-03-24	2.830	2.840	2.780	2.790	2.145	999,828
2022-03-23	2.890	2.900	2.830	2.860	2.198	855,433
2022-03-22	2.910	2.920	2.870	2.870	2.206	659,284
2022-03-21	2.950	2.950	2.870	2.900	2.229	1,345,378
2022-03-18	2.860	2.990	2.850	2.950	2.206	2,097,936
2022-03-17	2.840	2.910	2.830	2.840	2.124	1,482,742
2022-03-16	2.840	2.860	2.810	2.820	2.109	899,858
2022-03-15	2.870	2.910	2.810	2.840	2.124	1,721,152
2022-03-14	2.860	2.920	2.860	2.900	2.169	1,426,929
2022-03-11	2.920	2.950	2.840	2.860	2.139	810,085
2022-03-10	2.790	2.940	2.780	2.900	2.169	1,978,688
2022-03-09	2.710	2.800	2.660	2.760	2.064	1,937,073
2022-03-08	2.770	2.790	2.690	2.690	2.012	1,631,665
2022-03-07	2.900	2.920	2.760	2.770	2.071	2,409,040
2022-03-04	2.970	2.970	2.860	2.900	2.169	1,305,437
2022-03-03	2.910	3.005	2.910	2.930	2.191	956,567
2022-03-02	2.920	2.930	2.860	2.900	2.169	888,043
2022-03-01	2.860	2.940	2.810	2.940	2.199	1,241,212
2022-02-28	2.920	2.940	2.800	2.860	2.139	1,068,671
2022-02-25	2.920	2.920	2.830	2.870	2.146	1,431,009
2022-02-24	2.890	2.910	2.800	2.850	2.131	1,618,075
2022-02-23	2.880	2.940	2.810	2.920	2.184	1,603,159
2022-02-22	2.930	2.960	2.840	2.850	2.131	2,003,429
2022-02-21	3.100	3.100	2.885	2.920	2.184	2,775,555
2022-02-18	3.130	3.160	3.090	3.110	2.326	749,579
2022-02-17	3.110	3.160	3.110	3.130	2.341	837,724
2022-02-16	3.130	3.140	3.070	3.110	2.326	1,174,219
2022-02-15	3.100	3.160	3.040	3.100	2.318	920,290
2022-02-14	3.200	3.220	3.100	3.110	2.326	855,569
2022-02-11	3.270	3.280	3.150	3.180	2.378	956,127
2022-02-10	3.290	3.300	3.230	3.250	2.430	1,275,426
2022-02-09	3.300	3.325	3.230	3.270	2.445	964,839
2022-02-08	3.380	3.380	3.270	3.270	2.445	969,740
2022-02-07	3.250	3.340	3.210	3.300	2.468	866,626
2022-02-04	3.220	3.270	3.160	3.250	2.430	856,692
2022-02-03	3.280	3.330	3.210	3.210	2.400	1,539,806
2022-02-02	3.170	3.250	3.100	3.250	2.430	1,598,435
2022-02-01	3.100	3.230	3.090	3.160	2.363	2,012,819
2022-01-31	3.030	3.090	2.920	3.080	2.303	1,746,561
2022-01-28	2.820	3.040	2.820	2.990	2.236	3,175,072
2022-01-27	3.040	3.040	2.770	2.780	2.079	3,706,704
2022-01-25	3.090	3.090	2.870	3.040	2.273	4,838,182

← NewerPage 20 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.