Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.610	2.680	2.590	2.680	2.446	270,777
2025-05-21	2.660	2.680	2.610	2.630	2.400	217,404
2025-05-20	2.630	2.710	2.610	2.650	2.418	476,342
2025-05-19	2.690	2.690	2.630	2.660	2.427	241,106
2025-05-16	2.700	2.710	2.630	2.710	2.473	348,797
2025-05-15	2.660	2.685	2.620	2.650	2.418	177,048
2025-05-14	2.660	2.710	2.620	2.630	2.400	223,578
2025-05-13	2.560	2.685	2.560	2.660	2.427	804,355
2025-05-12	2.600	2.600	2.520	2.540	2.318	333,008
2025-05-09	2.490	2.600	2.490	2.580	2.354	312,212
2025-05-08	2.460	2.520	2.430	2.490	2.272	357,447
2025-05-07	2.470	2.470	2.360	2.450	2.236	695,229
2025-05-06	2.530	2.550	2.490	2.500	2.281	587,806
2025-05-05	2.620	2.620	2.480	2.530	2.309	602,239
2025-05-02	2.450	2.660	2.450	2.610	2.382	1,804,547
2025-05-01	2.390	2.465	2.360	2.450	2.236	477,023
2025-04-30	2.400	2.400	2.340	2.360	2.154	302,932
2025-04-29	2.300	2.390	2.300	2.380	2.172	1,094,340
2025-04-28	2.200	2.300	2.200	2.300	2.099	395,450
2025-04-24	2.180	2.200	2.135	2.170	1.980	302,518
2025-04-23	2.110	2.180	2.090	2.170	1.980	519,411
2025-04-22	2.120	2.120	2.070	2.110	1.925	369,978
2025-04-17	2.130	2.130	2.090	2.130	1.944	257,021
2025-04-16	2.120	2.150	2.110	2.130	1.944	161,138
2025-04-15	2.220	2.225	2.120	2.120	1.935	377,204
2025-04-14	2.170	2.210	2.145	2.200	2.008	283,306
2025-04-11	2.150	2.155	2.100	2.150	1.962	412,591
2025-04-10	2.100	2.175	2.080	2.150	1.962	660,286
2025-04-09	1.970	2.030	1.940	2.010	1.834	513,772
2025-04-08	1.920	2.030	1.920	2.010	1.834	613,467
2025-04-07	1.900	1.930	1.820	1.925	1.757	1,037,712
2025-04-04	2.100	2.100	1.985	1.990	1.816	759,651
2025-04-03	2.070	2.090	2.030	2.070	1.889	380,944
2025-04-02	2.100	2.115	2.040	2.090	1.907	597,114
2025-04-01	2.110	2.130	2.070	2.090	1.907	422,438
2025-03-31	2.150	2.160	2.110	2.110	1.925	1,081,965
2025-03-28	2.250	2.250	2.170	2.180	1.989	233,364
2025-03-27	2.260	2.275	2.210	2.220	2.026	374,482
2025-03-26	2.220	2.280	2.220	2.260	2.062	422,818
2025-03-25	2.170	2.250	2.170	2.220	2.026	302,410
2025-03-24	2.220	2.220	2.150	2.170	1.980	222,413
2025-03-21	2.210	2.275	2.200	2.220	2.026	835,824
2025-03-20	2.190	2.240	2.190	2.200	2.008	239,350
2025-03-19	2.210	2.230	2.170	2.200	2.008	489,485
2025-03-18	2.200	2.260	2.190	2.230	2.035	593,995
2025-03-17	2.200	2.210	2.140	2.180	1.989	618,209
2025-03-14	2.090	2.165	2.075	2.140	1.953	864,962
2025-03-13	2.150	2.180	2.080	2.100	1.916	627,060
2025-03-12	2.110	2.170	2.090	2.140	1.953	528,549
2025-03-11	2.140	2.140	2.060	2.120	1.935	435,214
2025-03-10	2.180	2.180	2.110	2.160	1.971	359,866
2025-03-07	2.270	2.270	2.185	2.220	1.967	518,413
2025-03-06	2.260	2.275	2.230	2.250	1.993	316,987
2025-03-05	2.300	2.300	2.230	2.260	2.002	507,257
2025-03-04	2.280	2.310	2.240	2.280	2.020	464,808
2025-03-03	2.320	2.350	2.285	2.330	2.064	603,060
2025-02-28	2.430	2.440	2.310	2.310	2.046	500,941
2025-02-27	2.350	2.450	2.350	2.440	2.161	539,285
2025-02-26	2.370	2.460	2.310	2.330	2.064	1,167,337
2025-02-25	2.640	2.640	2.350	2.370	2.099	1,613,729

← NewerPage 7 of 22 · 1,269 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.