Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.790	1.870	1.765	1.830	1.696	1,598,515
2026-02-03	1.780	1.800	1.765	1.790	1.659	3,495,932
2026-02-02	1.740	1.850	1.710	1.800	1.668	1,668,381
2026-01-30	1.790	1.790	1.725	1.750	1.622	1,442,654
2026-01-29	1.740	1.795	1.740	1.780	1.650	1,167,474
2026-01-28	1.790	1.810	1.750	1.760	1.631	1,133,056
2026-01-27	1.800	1.820	1.760	1.785	1.654	921,526
2026-01-23	1.730	1.785	1.730	1.780	1.650	1,137,581
2026-01-22	1.700	1.723	1.675	1.710	1.585	1,626,127
2026-01-21	1.850	1.850	1.710	1.710	1.585	2,259,004
2026-01-20	1.870	1.890	1.800	1.810	1.677	791,633
2026-01-19	1.890	1.915	1.865	1.870	1.733	602,046
2026-01-16	1.905	1.930	1.880	1.880	1.742	340,488
2026-01-15	1.910	1.925	1.885	1.905	1.765	449,144
2026-01-14	1.860	1.895	1.855	1.895	1.756	384,483
2026-01-13	1.900	1.900	1.825	1.835	1.701	407,225
2026-01-12	1.860	1.935	1.860	1.870	1.733	827,418
2026-01-09	1.845	1.890	1.840	1.855	1.719	621,825
2026-01-08	1.800	1.845	1.800	1.835	1.701	369,343
2026-01-07	1.780	1.830	1.780	1.815	1.682	354,450
2026-01-06	1.755	1.805	1.755	1.785	1.654	292,550
2026-01-05	1.810	1.810	1.760	1.760	1.631	403,734
2026-01-02	1.800	1.825	1.780	1.800	1.668	372,948
2025-12-31	1.750	1.780	1.750	1.765	1.636	159,278
2025-12-30	1.760	1.775	1.750	1.760	1.631	278,705
2025-12-29	1.790	1.800	1.750	1.760	1.631	355,674
2025-12-24	1.795	1.850	1.780	1.780	1.650	670,039
2025-12-23	1.710	1.805	1.710	1.795	1.664	2,644,279
2025-12-22	1.720	1.730	1.673	1.700	1.575	1,170,558
2025-12-19	1.715	1.733	1.690	1.690	1.566	1,710,503
2025-12-18	1.700	1.720	1.690	1.695	1.571	533,243
2025-12-17	1.710	1.720	1.690	1.695	1.571	663,994
2025-12-16	1.760	1.760	1.720	1.720	1.594	457,387
2025-12-15	1.730	1.760	1.713	1.755	1.626	350,995
2025-12-12	1.770	1.780	1.735	1.735	1.608	513,734
2025-12-11	1.765	1.790	1.765	1.765	1.636	318,244
2025-12-10	1.815	1.820	1.745	1.755	1.626	1,363,549
2025-12-09	1.850	1.855	1.800	1.815	1.682	617,409
2025-12-08	1.830	1.880	1.820	1.865	1.728	292,671
2025-12-05	1.850	1.850	1.810	1.810	1.677	304,276
2025-12-04	1.865	1.865	1.825	1.830	1.696	281,150
2025-12-03	1.820	1.880	1.820	1.845	1.710	319,177
2025-12-02	1.850	1.850	1.800	1.845	1.710	552,021
2025-12-01	1.880	1.910	1.825	1.825	1.691	450,736
2025-11-28	1.895	1.905	1.855	1.870	1.733	546,228
2025-11-27	1.850	1.895	1.843	1.890	1.752	355,636
2025-11-26	1.815	1.885	1.815	1.860	1.724	513,955
2025-11-25	1.830	1.845	1.805	1.810	1.677	486,308
2025-11-24	1.825	1.855	1.810	1.825	1.691	515,776
2025-11-21	1.830	1.855	1.785	1.800	1.668	558,897
2025-11-20	1.810	1.845	1.795	1.825	1.691	549,557
2025-11-19	1.820	1.830	1.795	1.795	1.664	659,316
2025-11-18	1.915	1.915	1.815	1.815	1.682	790,781
2025-11-17	1.870	1.920	1.860	1.910	1.770	436,109
2025-11-14	1.900	1.900	1.850	1.870	1.733	487,279
2025-11-13	1.890	1.915	1.860	1.915	1.775	1,265,552
2025-11-12	1.925	1.930	1.880	1.880	1.742	565,639
2025-11-11	1.960	1.965	1.890	1.905	1.765	738,535
2025-11-10	1.970	1.970	1.940	1.945	1.803	811,838
2025-11-07	1.985	2.030	1.965	1.980	1.835	431,339

← NewerPage 4 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.