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 |
| 2026-09-18 | 1.318 | 1.335 | 1.295 | 1.315 | 1.315 | 468,824 |
| 2026-09-17 | 1.340 | 1.340 | 1.285 | 1.315 | 1.315 | 303,615 |
| 2026-09-16 | 1.265 | 1.340 | 1.265 | 1.340 | 1.340 | 408,916 |
| 2026-09-15 | 1.260 | 1.295 | 1.260 | 1.260 | 1.260 | 317,228 |
| 2026-09-14 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 404,488 |
| 2026-09-11 | 1.280 | 1.280 | 1.245 | 1.255 | 1.255 | 589,093 |
| 2026-09-10 | 1.280 | 1.305 | 1.250 | 1.270 | 1.270 | 532,651 |
| 2026-09-09 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 407,673 |
| 2026-09-08 | 1.330 | 1.338 | 1.300 | 1.305 | 1.305 | 380,459 |
| 2026-09-07 | 1.320 | 1.340 | 1.310 | 1.325 | 1.325 | 406,840 |
| 2026-09-04 | 1.355 | 1.385 | 1.355 | 1.375 | 1.315 | 465,534 |
| 2026-09-03 | 1.378 | 1.380 | 1.350 | 1.350 | 1.291 | 465,938 |
| 2026-09-02 | 1.370 | 1.380 | 1.355 | 1.370 | 1.310 | 528,046 |
| 2026-09-01 | 1.395 | 1.395 | 1.365 | 1.375 | 1.315 | 587,570 |
| 2026-08-31 | 1.410 | 1.410 | 1.385 | 1.400 | 1.339 | 363,228 |
| 2026-08-28 | 1.440 | 1.465 | 1.395 | 1.410 | 1.349 | 364,030 |
| 2026-08-27 | 1.500 | 1.500 | 1.425 | 1.435 | 1.372 | 394,727 |
| 2026-08-26 | 1.520 | 1.520 | 1.450 | 1.495 | 1.430 | 1,154,488 |
| 2026-08-25 | 1.490 | 1.570 | 1.485 | 1.505 | 1.439 | 591,660 |
| 2026-08-24 | 1.450 | 1.500 | 1.395 | 1.500 | 1.435 | 592,050 |
| 2026-08-21 | 1.455 | 1.455 | 1.400 | 1.415 | 1.353 | 374,586 |
| 2026-08-20 | 1.450 | 1.460 | 1.430 | 1.460 | 1.396 | 145,374 |
| 2026-08-19 | 1.430 | 1.440 | 1.400 | 1.405 | 1.344 | 229,560 |
| 2026-08-18 | 1.410 | 1.455 | 1.400 | 1.425 | 1.363 | 287,248 |
| 2026-08-17 | 1.430 | 1.430 | 1.385 | 1.415 | 1.353 | 342,873 |
| 2026-08-14 | 1.470 | 1.480 | 1.420 | 1.445 | 1.382 | 203,446 |
| 2026-08-13 | 1.510 | 1.510 | 1.460 | 1.470 | 1.406 | 275,755 |
| 2026-08-12 | 1.525 | 1.525 | 1.480 | 1.510 | 1.444 | 251,236 |
| 2026-08-11 | 1.500 | 1.530 | 1.500 | 1.525 | 1.459 | 180,456 |
| 2026-08-10 | 1.490 | 1.545 | 1.490 | 1.530 | 1.463 | 543,018 |
| 2026-08-07 | 1.420 | 1.510 | 1.400 | 1.495 | 1.430 | 730,587 |
| 2026-08-06 | 1.400 | 1.440 | 1.395 | 1.405 | 1.344 | 248,354 |
| 2026-08-05 | 1.410 | 1.423 | 1.398 | 1.405 | 1.344 | 376,939 |
| 2026-08-04 | 1.400 | 1.430 | 1.380 | 1.415 | 1.353 | 259,916 |
| 2026-08-03 | 1.415 | 1.420 | 1.385 | 1.390 | 1.329 | 333,799 |
| 2026-07-31 | 1.465 | 1.465 | 1.425 | 1.430 | 1.368 | 88,184 |
| 2026-07-30 | 1.480 | 1.490 | 1.430 | 1.460 | 1.396 | 296,626 |
| 2026-07-29 | 1.460 | 1.530 | 1.460 | 1.515 | 1.449 | 697,603 |
| 2026-07-28 | 1.445 | 1.475 | 1.435 | 1.460 | 1.396 | 174,243 |
Page 1 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.