Adairs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.560	2.620	2.560	2.580	2.285	247,353
2024-11-25	2.550	2.640	2.550	2.580	2.285	246,025
2024-11-22	2.600	2.600	2.490	2.520	2.232	340,980
2024-11-21	2.600	2.640	2.530	2.530	2.241	272,628
2024-11-20	2.520	2.610	2.500	2.600	2.303	373,808
2024-11-19	2.500	2.530	2.450	2.520	2.232	228,439
2024-11-18	2.560	2.560	2.420	2.500	2.215	721,327
2024-11-15	2.590	2.610	2.565	2.570	2.277	190,318
2024-11-14	2.600	2.620	2.565	2.590	2.294	238,294
2024-11-13	2.610	2.670	2.580	2.600	2.303	348,587
2024-11-12	2.570	2.650	2.550	2.650	2.347	356,285
2024-11-11	2.590	2.600	2.550	2.550	2.259	146,797
2024-11-08	2.610	2.620	2.550	2.590	2.294	234,540
2024-11-07	2.570	2.660	2.570	2.600	2.303	232,573
2024-11-06	2.580	2.670	2.580	2.670	2.365	576,139
2024-11-05	2.550	2.610	2.540	2.540	2.250	229,055
2024-11-04	2.600	2.600	2.500	2.580	2.285	331,481
2024-11-01	2.660	2.660	2.520	2.560	2.268	482,600
2024-10-31	2.700	2.700	2.640	2.660	2.356	412,509
2024-10-30	2.620	2.720	2.615	2.700	2.392	1,617,148
2024-10-29	2.640	2.680	2.590	2.610	2.312	846,395
2024-10-28	2.640	2.710	2.630	2.640	2.339	883,881
2024-10-25	2.630	2.700	2.570	2.670	2.365	1,077,732
2024-10-24	2.530	2.670	2.470	2.590	2.294	3,003,155
2024-10-23	2.260	2.340	2.240	2.320	2.055	623,949
2024-10-22	2.270	2.310	2.240	2.260	2.002	400,590
2024-10-21	2.360	2.380	2.290	2.320	2.055	617,390
2024-10-18	2.380	2.380	2.290	2.360	2.091	804,874
2024-10-17	2.400	2.405	2.350	2.380	2.108	915,397
2024-10-16	2.200	2.410	2.180	2.400	2.126	2,295,836
2024-10-15	2.030	2.200	2.010	2.200	1.949	1,182,062
2024-10-14	1.985	2.040	1.950	2.010	1.781	437,234
2024-10-11	2.020	2.020	1.975	1.990	1.763	225,837
2024-10-10	2.040	2.045	2.020	2.030	1.798	298,068
2024-10-09	2.030	2.070	2.030	2.050	1.816	230,017
2024-10-08	2.030	2.065	2.030	2.040	1.807	138,605
2024-10-07	2.040	2.060	2.020	2.050	1.816	98,109
2024-10-04	2.040	2.065	2.020	2.060	1.825	309,087
2024-10-03	2.100	2.100	2.040	2.070	1.834	260,239
2024-10-02	2.100	2.140	2.080	2.090	1.851	349,731
2024-10-01	2.080	2.145	2.080	2.130	1.887	338,601
2024-09-30	2.060	2.090	2.060	2.070	1.834	503,947
2024-09-27	2.030	2.080	2.020	2.070	1.834	348,934
2024-09-26	2.080	2.080	1.970	2.010	1.781	571,753
2024-09-25	2.020	2.060	2.010	2.050	1.816	299,724
2024-09-24	1.920	2.020	1.913	2.020	1.789	763,181
2024-09-23	1.930	1.945	1.900	1.920	1.701	2,633,770
2024-09-20	1.885	1.930	1.880	1.920	1.701	839,907
2024-09-19	1.850	1.890	1.830	1.880	1.665	847,949
2024-09-18	1.780	1.840	1.750	1.830	1.621	446,063
2024-09-17	1.770	1.835	1.770	1.790	1.586	552,962
2024-09-16	1.750	1.770	1.738	1.750	1.550	328,527
2024-09-13	1.730	1.755	1.710	1.735	1.537	374,418
2024-09-12	1.690	1.760	1.690	1.745	1.546	740,925
2024-09-11	1.785	1.790	1.645	1.670	1.479	2,617,149
2024-09-10	1.880	1.880	1.850	1.865	1.590	671,171
2024-09-09	1.925	1.935	1.850	1.865	1.590	832,049
2024-09-06	1.970	1.990	1.940	1.945	1.658	410,775
2024-09-05	1.935	1.970	1.900	1.960	1.671	816,747
2024-09-04	1.995	1.995	1.928	1.980	1.688	684,777

← NewerPage 9 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.