Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.170	2.210	2.155	2.190	1.998	537,313
2025-08-13	2.180	2.195	2.150	2.180	1.989	537,280
2025-08-12	2.160	2.195	2.150	2.190	1.998	441,863
2025-08-11	2.180	2.210	2.150	2.150	1.962	444,793
2025-08-08	2.160	2.190	2.140	2.180	1.989	444,581
2025-08-07	2.150	2.160	2.110	2.140	1.953	260,326
2025-08-06	2.110	2.160	2.105	2.150	1.962	327,708
2025-08-05	2.060	2.110	2.060	2.110	1.925	257,786
2025-08-04	2.070	2.080	2.050	2.060	1.880	137,172
2025-08-01	2.040	2.090	2.020	2.080	1.898	237,792
2025-07-31	2.060	2.070	2.040	2.050	1.871	248,269
2025-07-30	2.080	2.090	2.060	2.070	1.889	345,612
2025-07-29	2.050	2.080	2.050	2.070	1.889	274,277
2025-07-28	2.050	2.090	2.050	2.070	1.889	316,876
2025-07-25	2.070	2.100	2.050	2.050	1.871	262,108
2025-07-24	2.100	2.100	2.050	2.070	1.889	326,859
2025-07-23	2.080	2.110	2.070	2.100	1.916	225,843
2025-07-22	2.110	2.120	2.060	2.080	1.898	331,728
2025-07-21	2.140	2.150	2.100	2.110	1.925	467,057
2025-07-18	2.150	2.160	2.120	2.140	1.953	321,821
2025-07-17	2.120	2.145	2.100	2.130	1.944	309,037
2025-07-16	2.110	2.150	2.090	2.130	1.944	410,730
2025-07-15	2.140	2.160	2.110	2.120	1.935	185,955
2025-07-14	2.140	2.160	2.100	2.140	1.953	324,458
2025-07-11	2.170	2.180	2.120	2.140	1.953	268,408
2025-07-10	2.150	2.190	2.120	2.170	1.980	480,078
2025-07-09	2.090	2.140	2.075	2.140	1.953	361,625
2025-07-08	2.100	2.115	2.080	2.090	1.907	245,913
2025-07-07	2.160	2.160	2.080	2.100	1.916	495,716
2025-07-04	2.140	2.150	2.130	2.140	1.953	262,759
2025-07-03	2.120	2.120	2.060	2.110	1.925	453,820
2025-07-02	2.100	2.155	2.065	2.090	1.907	1,578,885
2025-07-01	2.110	2.120	2.090	2.100	1.916	404,727
2025-06-30	2.100	2.120	2.075	2.090	1.907	688,157
2025-06-27	2.150	2.150	2.100	2.110	1.925	643,711
2025-06-26	2.180	2.220	2.080	2.100	1.916	825,758
2025-06-25	2.040	2.195	2.000	2.180	1.989	1,524,525
2025-06-24	2.100	2.110	1.980	2.020	1.843	3,181,431
2025-06-23	2.150	2.150	1.753	2.050	1.871	5,705,198
2025-06-20	2.690	2.690	2.580	2.580	2.354	578,932
2025-06-19	2.700	2.730	2.665	2.670	2.436	160,685
2025-06-18	2.710	2.740	2.660	2.670	2.436	264,554
2025-06-17	2.670	2.755	2.670	2.710	2.473	427,517
2025-06-16	2.570	2.690	2.570	2.650	2.418	390,815
2025-06-13	2.700	2.720	2.565	2.590	2.363	453,998
2025-06-12	2.700	2.730	2.660	2.720	2.482	400,091
2025-06-11	2.730	2.730	2.625	2.660	2.427	614,895
2025-06-10	2.730	2.800	2.700	2.710	2.473	880,647
2025-06-06	2.740	2.760	2.700	2.720	2.482	236,452
2025-06-05	2.750	2.770	2.730	2.740	2.500	265,038
2025-06-04	2.720	2.765	2.700	2.730	2.491	292,724
2025-06-03	2.670	2.750	2.670	2.700	2.464	253,307
2025-06-02	2.750	2.750	2.680	2.700	2.464	259,750
2025-05-30	2.680	2.760	2.675	2.720	2.482	587,118
2025-05-29	2.680	2.720	2.640	2.660	2.427	420,707
2025-05-28	2.700	2.740	2.675	2.690	2.455	229,015
2025-05-27	2.660	2.720	2.660	2.690	2.455	288,201
2025-05-26	2.660	2.700	2.630	2.680	2.446	290,984
2025-05-23	2.680	2.710	2.650	2.680	2.446	371,056
2025-05-22	2.610	2.680	2.590	2.680	2.446	270,777

← NewerPage 6 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.