Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.305	1.305	1.280	1.300	1.243	440,741
2026-04-30	1.285	1.310	1.285	1.300	1.243	986,950
2026-04-29	1.290	1.310	1.275	1.300	1.243	521,147
2026-04-28	1.290	1.295	1.270	1.280	1.224	1,135,083
2026-04-27	1.275	1.310	1.275	1.300	1.243	458,279
2026-04-24	1.290	1.305	1.260	1.280	1.224	2,977,932
2026-04-23	1.270	1.285	1.255	1.275	1.219	896,646
2026-04-22	1.300	1.300	1.260	1.270	1.215	1,815,218
2026-04-21	1.305	1.315	1.295	1.300	1.243	710,450
2026-04-20	1.300	1.320	1.300	1.305	1.248	381,058
2026-04-17	1.310	1.310	1.290	1.295	1.239	611,881
2026-04-16	1.280	1.320	1.280	1.290	1.234	901,157
2026-04-15	1.290	1.305	1.280	1.280	1.224	1,072,796
2026-04-14	1.310	1.315	1.285	1.290	1.234	682,038
2026-04-13	1.285	1.303	1.280	1.285	1.229	1,148,432
2026-04-10	1.330	1.330	1.290	1.300	1.243	2,710,820
2026-04-09	1.350	1.350	1.310	1.310	1.253	661,686
2026-04-08	1.350	1.380	1.335	1.350	1.291	1,751,261
2026-04-07	1.300	1.335	1.295	1.320	1.262	846,138
2026-04-02	1.340	1.340	1.280	1.290	1.234	1,553,755
2026-04-01	1.330	1.360	1.320	1.340	1.282	792,090
2026-03-31	1.330	1.335	1.290	1.305	1.248	859,849
2026-03-30	1.345	1.345	1.305	1.345	1.286	1,130,024
2026-03-27	1.400	1.400	1.340	1.340	1.282	861,593
2026-03-26	1.425	1.425	1.360	1.375	1.315	1,108,170
2026-03-25	1.380	1.415	1.355	1.390	1.329	1,840,550
2026-03-24	1.355	1.380	1.330	1.350	1.291	1,862,585
2026-03-23	1.270	1.315	1.250	1.295	1.239	3,668,000
2026-03-20	1.400	1.400	1.265	1.265	1.210	7,577,993
2026-03-19	1.470	1.480	1.420	1.420	1.358	1,039,042
2026-03-18	1.530	1.550	1.485	1.485	1.420	1,080,224
2026-03-17	1.530	1.565	1.505	1.530	1.463	1,391,190
2026-03-16	1.520	1.565	1.505	1.530	1.463	1,002,176
2026-03-13	1.510	1.525	1.485	1.510	1.444	942,546
2026-03-12	1.635	1.635	1.505	1.530	1.463	1,397,408
2026-03-11	1.690	1.710	1.610	1.620	1.549	715,795
2026-03-10	1.720	1.735	1.675	1.730	1.655	464,861
2026-03-09	1.730	1.775	1.650	1.775	1.645	1,471,637
2026-03-06	1.680	1.695	1.660	1.690	1.566	276,718
2026-03-05	1.650	1.745	1.650	1.680	1.557	754,456
2026-03-04	1.680	1.705	1.635	1.635	1.515	1,544,462
2026-03-03	1.860	1.878	1.695	1.700	1.575	1,397,139
2026-03-02	1.890	1.898	1.840	1.870	1.733	543,119
2026-02-27	1.860	1.905	1.840	1.890	1.752	953,957
2026-02-26	1.845	1.875	1.800	1.860	1.724	940,243
2026-02-25	2.020	2.050	1.825	1.845	1.710	2,086,060
2026-02-24	2.000	2.050	1.955	2.010	1.863	1,565,706
2026-02-23	1.820	2.010	1.770	2.000	1.854	3,011,108
2026-02-20	1.780	1.820	1.773	1.810	1.677	702,014
2026-02-19	1.810	1.810	1.748	1.790	1.659	512,524
2026-02-18	1.820	1.820	1.735	1.760	1.631	1,970,949
2026-02-17	1.830	1.830	1.810	1.825	1.691	216,190
2026-02-16	1.815	1.840	1.813	1.820	1.687	572,771
2026-02-13	1.800	1.830	1.793	1.820	1.687	1,015,736
2026-02-12	1.810	1.830	1.805	1.820	1.687	1,521,414
2026-02-11	1.840	1.850	1.783	1.850	1.715	452,374
2026-02-10	1.845	1.870	1.830	1.830	1.696	288,873
2026-02-09	1.810	1.855	1.803	1.840	1.705	441,643
2026-02-06	1.830	1.845	1.765	1.780	1.650	610,626
2026-02-05	1.810	1.870	1.805	1.855	1.719	489,151

← NewerPage 3 of 22 · 1,268 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.