Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.950	2.950	2.640	2.680	2.374	1,861,959
2025-02-21	2.790	2.910	2.780	2.880	2.551	868,086
2025-02-20	2.840	2.840	2.730	2.790	2.471	367,852
2025-02-19	2.900	2.910	2.790	2.810	2.489	396,782
2025-02-18	2.940	2.980	2.885	2.910	2.578	698,286
2025-02-17	2.880	2.990	2.880	2.970	2.631	763,895
2025-02-14	2.780	2.900	2.760	2.880	2.551	1,011,851
2025-02-13	2.760	2.870	2.750	2.870	2.542	826,844
2025-02-12	2.700	2.785	2.680	2.780	2.463	560,163
2025-02-11	2.670	2.770	2.670	2.750	2.436	278,564
2025-02-10	2.740	2.740	2.680	2.720	2.409	806,166
2025-02-07	2.640	2.790	2.640	2.760	2.445	343,848
2025-02-06	2.650	2.730	2.635	2.730	2.418	533,618
2025-02-05	2.590	2.640	2.560	2.640	2.339	347,168
2025-02-04	2.520	2.595	2.520	2.590	2.294	188,875
2025-02-03	2.600	2.610	2.510	2.510	2.223	286,107
2025-01-31	2.700	2.760	2.650	2.660	2.356	307,170
2025-01-30	2.680	2.720	2.620	2.690	2.383	556,708
2025-01-29	2.560	2.720	2.560	2.680	2.374	861,413
2025-01-28	2.500	2.595	2.490	2.570	2.277	280,061
2025-01-24	2.550	2.550	2.480	2.500	2.215	244,783
2025-01-23	2.550	2.550	2.510	2.540	2.250	283,187
2025-01-22	2.510	2.560	2.500	2.530	2.241	324,647
2025-01-21	2.550	2.570	2.510	2.530	2.241	324,910
2025-01-20	2.590	2.600	2.495	2.540	2.250	264,507
2025-01-17	2.530	2.580	2.520	2.580	2.285	318,890
2025-01-16	2.570	2.600	2.520	2.550	2.259	377,263
2025-01-15	2.380	2.550	2.310	2.520	2.232	879,672
2025-01-14	2.520	2.550	2.450	2.460	2.179	297,843
2025-01-13	2.620	2.620	2.480	2.510	2.223	278,989
2025-01-10	2.700	2.700	2.660	2.680	2.374	155,612
2025-01-09	2.740	2.750	2.600	2.690	2.383	469,584
2025-01-08	2.680	2.770	2.640	2.760	2.445	859,563
2025-01-07	2.690	2.700	2.630	2.670	2.365	620,166
2025-01-06	2.730	2.760	2.630	2.680	2.374	180,348
2025-01-03	2.730	2.765	2.720	2.720	2.409	129,061
2025-01-02	2.700	2.750	2.655	2.720	2.409	244,649
2024-12-31	2.680	2.710	2.670	2.700	2.392	94,698
2024-12-30	2.700	2.720	2.680	2.700	2.392	64,366
2024-12-27	2.670	2.735	2.670	2.710	2.401	247,802
2024-12-24	2.600	2.670	2.600	2.670	2.365	65,791
2024-12-23	2.600	2.660	2.550	2.640	2.339	180,665
2024-12-20	2.720	2.750	2.620	2.670	2.365	1,038,274
2024-12-19	2.650	2.770	2.640	2.770	2.454	519,740
2024-12-18	2.650	2.740	2.570	2.690	2.383	408,796
2024-12-17	2.620	2.700	2.570	2.620	2.321	418,322
2024-12-16	2.710	2.720	2.660	2.660	2.356	312,294
2024-12-13	2.750	2.780	2.700	2.710	2.401	195,272
2024-12-12	2.820	2.820	2.730	2.730	2.418	285,816
2024-12-11	2.820	2.840	2.775	2.810	2.489	695,720
2024-12-10	2.690	2.750	2.670	2.730	2.418	251,212
2024-12-09	2.720	2.750	2.675	2.680	2.374	104,471
2024-12-06	2.800	2.810	2.720	2.720	2.409	158,568
2024-12-05	2.810	2.880	2.810	2.850	2.525	909,156
2024-12-04	2.690	2.800	2.680	2.800	2.480	797,231
2024-12-03	2.650	2.705	2.630	2.700	2.392	326,962
2024-12-02	2.660	2.700	2.580	2.650	2.347	399,672
2024-11-29	2.560	2.670	2.550	2.660	2.356	790,586
2024-11-28	2.590	2.640	2.530	2.550	2.259	317,385
2024-11-27	2.600	2.610	2.580	2.600	2.303	174,539

← NewerPage 8 of 22 · 1,265 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.