Adairs Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.270	1.340	1.265	1.320	1.320	591,167
2026-10-16	1.225	1.280	1.225	1.270	1.270	282,417
2026-10-15	1.255	1.255	1.205	1.220	1.220	868,148
2026-10-14	1.230	1.230	1.215	1.225	1.225	707,148
2026-10-13	1.230	1.240	1.215	1.230	1.230	448,407
2026-10-12	1.250	1.250	1.230	1.230	1.230	207,309
2026-10-09	1.265	1.275	1.245	1.255	1.255	88,643
2026-10-08	1.265	1.275	1.245	1.260	1.260	204,036
2026-10-07	1.300	1.325	1.260	1.270	1.270	854,204
2026-10-06	1.260	1.290	1.250	1.285	1.285	345,290
2026-10-05	1.250	1.265	1.240	1.255	1.255	530,532
2026-10-02	1.225	1.260	1.225	1.250	1.250	753,403
2026-10-01	1.240	1.240	1.210	1.220	1.220	270,815
2026-09-30	1.225	1.250	1.225	1.240	1.240	1,117,157
2026-09-29	1.295	1.295	1.210	1.220	1.220	856,124
2026-09-28	1.290	1.320	1.275	1.285	1.285	359,363
2026-09-25	1.360	1.360	1.290	1.290	1.290	177,505
2026-09-24	1.365	1.380	1.330	1.365	1.365	350,373
2026-09-23	1.370	1.380	1.330	1.380	1.380	278,624
2026-09-22	1.320	1.370	1.320	1.370	1.370	371,158
2026-09-21	1.320	1.325	1.300	1.320	1.320	175,286

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.