Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	2.390	2.390	2.250	2.260	2.094	348,412
2025-10-16	2.500	2.500	2.390	2.390	2.215	371,482
2025-10-15	2.500	2.520	2.460	2.460	2.280	179,123
2025-10-14	2.540	2.590	2.490	2.490	2.308	370,155
2025-10-13	2.500	2.580	2.500	2.580	2.391	263,025
2025-10-10	2.500	2.580	2.490	2.580	2.391	263,909
2025-10-09	2.490	2.540	2.490	2.530	2.345	227,888
2025-10-08	2.550	2.565	2.450	2.490	2.308	458,367
2025-10-07	2.560	2.600	2.550	2.570	2.382	189,556
2025-10-06	2.600	2.600	2.540	2.550	2.363	104,910
2025-10-03	2.600	2.630	2.560	2.600	2.410	526,102
2025-10-02	2.550	2.650	2.530	2.640	2.447	325,694
2025-10-01	2.570	2.570	2.500	2.520	2.335	726,693
2025-09-30	2.580	2.590	2.550	2.560	2.372	124,680
2025-09-29	2.560	2.570	2.530	2.540	2.354	297,004
2025-09-26	2.600	2.600	2.540	2.560	2.372	186,008
2025-09-25	2.550	2.620	2.550	2.590	2.400	312,929
2025-09-24	2.570	2.600	2.550	2.590	2.400	266,117
2025-09-23	2.690	2.730	2.550	2.590	2.400	907,885
2025-09-22	2.750	2.800	2.640	2.660	2.465	957,838
2025-09-19	2.740	2.870	2.705	2.870	2.660	3,293,988
2025-09-18	2.620	2.750	2.620	2.740	2.539	558,993
2025-09-17	2.650	2.650	2.600	2.640	2.447	185,265
2025-09-16	2.620	2.670	2.620	2.670	2.474	299,674
2025-09-15	2.550	2.620	2.520	2.620	2.428	379,234
2025-09-12	2.550	2.600	2.540	2.550	2.363	470,092
2025-09-11	2.600	2.600	2.510	2.520	2.335	241,303
2025-09-10	2.570	2.630	2.570	2.600	2.410	169,809
2025-09-09	2.590	2.630	2.580	2.610	2.382	333,811
2025-09-08	2.600	2.620	2.570	2.590	2.363	267,460
2025-09-05	2.540	2.610	2.525	2.600	2.373	363,982
2025-09-04	2.510	2.550	2.490	2.490	2.272	286,048
2025-09-03	2.520	2.530	2.490	2.500	2.281	283,165
2025-09-02	2.590	2.600	2.530	2.540	2.318	361,853
2025-09-01	2.730	2.740	2.590	2.600	2.373	633,398
2025-08-29	2.740	2.760	2.670	2.730	2.491	702,032
2025-08-28	2.650	2.850	2.650	2.740	2.500	2,430,540
2025-08-27	2.200	2.620	2.190	2.600	2.373	3,200,811
2025-08-26	2.280	2.310	2.240	2.290	2.090	723,166
2025-08-25	2.270	2.320	2.260	2.290	2.090	569,286
2025-08-22	2.320	2.340	2.260	2.270	2.071	447,909
2025-08-21	2.280	2.330	2.260	2.320	2.117	488,528
2025-08-20	2.210	2.295	2.180	2.280	2.081	675,978
2025-08-19	2.210	2.230	2.180	2.180	1.989	874,696
2025-08-18	2.230	2.290	2.210	2.220	2.026	790,563
2025-08-15	2.170	2.240	2.150	2.240	2.044	4,174,323

← NewerPage 5 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.