Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← ADH.AU stock page

Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.985	2.030	1.965	1.980	1.835	431,339
2025-11-06	2.110	2.120	1.975	1.975	1.830	1,426,801
2025-11-05	2.050	2.110	2.035	2.090	1.937	653,198
2025-11-04	2.020	2.020	1.980	1.985	1.840	669,067
2025-11-03	2.030	2.060	2.020	2.020	1.872	301,082
2025-10-31	2.070	2.070	2.020	2.030	1.881	480,273
2025-10-30	2.140	2.140	2.060	2.070	1.918	604,318
2025-10-29	2.140	2.160	2.120	2.140	1.983	433,229
2025-10-28	2.070	2.130	2.005	2.100	1.946	950,168
2025-10-27	2.100	2.100	2.030	2.070	1.918	591,233
2025-10-24	2.170	2.210	2.080	2.090	1.937	850,660
2025-10-23	2.320	2.350	2.140	2.150	1.993	1,403,066
2025-10-22	2.130	2.400	2.110	2.360	2.187	1,566,252
2025-10-21	2.240	2.240	2.170	2.180	2.020	539,915
2025-10-20	2.300	2.300	2.210	2.220	2.057	851,097

← NewerPage 5 of 5 · 255 trading days

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.