Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.620	3.630	2.930	2.990	2.236	9,165,435
2022-01-21	3.930	3.960	3.800	3.810	2.849	873,801
2022-01-20	3.970	3.980	3.880	3.940	2.946	842,382
2022-01-19	3.890	3.970	3.860	3.900	2.916	725,784
2022-01-18	3.830	3.970	3.800	3.970	2.969	1,455,224
2022-01-17	3.860	3.860	3.770	3.800	2.842	371,325
2022-01-14	3.750	3.850	3.730	3.840	2.872	972,859
2022-01-13	3.770	3.780	3.680	3.750	2.804	948,878
2022-01-12	3.790	3.840	3.770	3.790	2.834	579,546
2022-01-11	3.850	3.850	3.750	3.750	2.804	1,026,217
2022-01-10	3.930	3.930	3.810	3.820	2.857	771,146
2022-01-07	3.950	3.980	3.900	3.920	2.931	523,814
2022-01-06	4.000	4.010	3.870	3.880	2.901	922,347
2022-01-05	4.050	4.070	4.000	4.050	3.029	530,033
2022-01-04	4.040	4.110	4.030	4.050	3.029	681,632
2021-12-31	4.010	4.040	3.960	4.010	2.999	360,847
2021-12-30	4.040	4.040	3.960	4.010	2.999	776,089
2021-12-29	3.880	4.040	3.880	4.040	3.021	966,048
2021-12-24	3.800	3.880	3.790	3.870	2.894	460,007
2021-12-23	3.850	3.860	3.770	3.770	2.819	429,850
2021-12-22	3.850	3.850	3.790	3.840	2.872	551,221
2021-12-21	3.830	3.850	3.820	3.850	2.879	554,618
2021-12-20	3.840	3.850	3.785	3.810	2.849	396,941
2021-12-17	3.950	3.980	3.830	3.830	2.864	1,389,551
2021-12-16	3.930	3.950	3.900	3.920	2.931	1,115,363
2021-12-15	3.960	3.960	3.900	3.920	2.931	1,701,491
2021-12-14	3.950	3.980	3.920	3.960	2.961	975,243
2021-12-13	3.950	3.960	3.880	3.930	2.939	689,761
2021-12-10	3.770	3.960	3.770	3.960	2.961	2,141,551
2021-12-09	3.750	3.770	3.700	3.750	2.804	1,080,226
2021-12-08	3.620	3.760	3.620	3.740	2.797	2,090,819
2021-12-07	3.510	3.580	3.470	3.570	2.670	1,154,581
2021-12-06	3.530	3.550	3.430	3.470	2.595	1,203,059
2021-12-03	3.570	3.610	3.490	3.520	2.632	1,722,793
2021-12-02	3.600	3.600	3.500	3.530	2.640	1,780,880
2021-12-01	3.590	3.620	3.500	3.600	2.692	1,650,689
2021-11-30	3.680	3.760	3.560	3.590	2.685	2,519,686
2021-11-29	3.530	3.735	3.530	3.670	2.744	3,260,387
2021-11-26	3.650	3.780	3.600	3.640	2.722	3,582,677
2021-11-25	3.600	3.820	3.530	3.560	2.662	3,704,334
2021-11-24	3.400	3.440	3.330	3.420	2.557	791,618
2021-11-23	3.520	3.550	3.410	3.450	2.580	914,520
2021-11-22	3.660	3.660	3.510	3.530	2.640	1,194,603
2021-11-19	3.630	3.670	3.590	3.660	2.737	359,113
2021-11-18	3.650	3.650	3.560	3.630	2.715	550,710
2021-11-17	3.700	3.715	3.600	3.610	2.700	599,181
2021-11-16	3.710	3.710	3.670	3.680	2.752	498,234
2021-11-15	3.700	3.745	3.690	3.720	2.782	728,641
2021-11-12	3.670	3.740	3.660	3.680	2.752	878,600
2021-11-11	3.650	3.740	3.640	3.670	2.744	780,507
2021-11-10	3.600	3.670	3.585	3.630	2.715	829,642
2021-11-09	3.500	3.610	3.480	3.600	2.692	788,986
2021-11-08	3.530	3.530	3.450	3.530	2.640	1,412,841
2021-11-05	3.630	3.650	3.520	3.560	2.662	1,294,243
2021-11-04	3.700	3.720	3.610	3.650	2.729	1,122,903
2021-11-03	3.720	3.720	3.650	3.650	2.729	673,946
2021-11-02	3.710	3.720	3.660	3.690	2.759	382,948
2021-11-01	3.700	3.740	3.660	3.680	2.752	459,988
2021-10-29	3.710	3.740	3.670	3.690	2.759	659,091
2021-10-28	3.660	3.730	3.610	3.670	2.744	818,841

← NewerPage 21 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.