Adairs Limited (ASX:ADH)
Australia · Delayed Price · Currency is AUD 1.880
-0.025 (-1.31%)
Jan 16, 2026, 4:10 PM AEST
Adairs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | - | -0.94% | 191,367 |
| Jan 15, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 449,144 |
| Jan 14, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 3.27% | 384,483 |
| Jan 13, 2026 | 1.90 | 1.90 | 1.83 | 1.84 | 1.84 | -1.87% | 407,225 |
| Jan 12, 2026 | 1.86 | 1.94 | 1.86 | 1.87 | 1.87 | 0.81% | 827,418 |
| Jan 9, 2026 | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | 1.09% | 621,825 |
| Jan 8, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 369,323 |
| Jan 7, 2026 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | 1.68% | 354,450 |
| Jan 6, 2026 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 1.42% | 292,550 |
| Jan 5, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 403,734 |
| Jan 2, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | 1.98% | 372,948 |
| Dec 31, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 0.28% | 159,278 |
| Dec 30, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | - | 278,705 |
| Dec 29, 2025 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 355,674 |
| Dec 24, 2025 | 1.80 | 1.85 | 1.78 | 1.78 | 1.78 | -0.84% | 670,039 |
| Dec 23, 2025 | 1.71 | 1.81 | 1.71 | 1.80 | 1.80 | 5.59% | 2,644,279 |
| Dec 22, 2025 | 1.72 | 1.73 | 1.67 | 1.70 | 1.70 | 0.59% | 1,170,558 |
| Dec 19, 2025 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -0.29% | 1,710,503 |
| Dec 18, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 533,243 |
| Dec 17, 2025 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.45% | 663,994 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.99% | 457,387 |
| Dec 15, 2025 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | 1.15% | 350,995 |
| Dec 12, 2025 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -1.70% | 513,734 |
| Dec 11, 2025 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | 0.57% | 318,244 |
| Dec 10, 2025 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -3.31% | 1,363,549 |
| Dec 9, 2025 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -2.68% | 617,409 |
| Dec 8, 2025 | 1.83 | 1.88 | 1.82 | 1.87 | 1.87 | 3.04% | 292,671 |
| Dec 5, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.09% | 304,276 |
| Dec 4, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.81% | 281,150 |
| Dec 3, 2025 | 1.82 | 1.88 | 1.82 | 1.85 | 1.85 | - | 319,177 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 1.10% | 552,021 |
| Dec 1, 2025 | 1.88 | 1.91 | 1.83 | 1.83 | 1.83 | -2.41% | 450,736 |
| Nov 28, 2025 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 546,228 |
| Nov 27, 2025 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | 1.61% | 355,636 |
| Nov 26, 2025 | 1.82 | 1.89 | 1.82 | 1.86 | 1.86 | 2.76% | 513,955 |
| Nov 25, 2025 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -0.82% | 475,931 |
| Nov 24, 2025 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | 1.39% | 515,776 |
| Nov 21, 2025 | 1.83 | 1.86 | 1.79 | 1.80 | 1.80 | -1.37% | 556,873 |
| Nov 20, 2025 | 1.81 | 1.85 | 1.80 | 1.83 | 1.83 | 1.67% | 549,557 |
| Nov 19, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 659,316 |
| Nov 18, 2025 | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -4.97% | 790,781 |
| Nov 17, 2025 | 1.87 | 1.92 | 1.86 | 1.91 | 1.91 | 2.14% | 436,109 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -2.35% | 487,279 |
| Nov 13, 2025 | 1.89 | 1.92 | 1.86 | 1.92 | 1.92 | 1.86% | 1,265,552 |
| Nov 12, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -1.31% | 565,639 |
| Nov 11, 2025 | 1.96 | 1.97 | 1.89 | 1.91 | 1.91 | -2.06% | 738,535 |
| Nov 10, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -1.77% | 811,838 |
| Nov 7, 2025 | 1.99 | 2.03 | 1.97 | 1.98 | 1.98 | 0.25% | 431,339 |
| Nov 6, 2025 | 2.11 | 2.12 | 1.98 | 1.98 | 1.98 | -5.50% | 1,426,801 |
| Nov 5, 2025 | 2.05 | 2.11 | 2.04 | 2.09 | 2.09 | 5.29% | 653,198 |