Skip to main content
logo
Adairs Limited (ASX:ADH)
Australia flag Australia · Delayed Price · Currency is AUD
2.600
+0.110 (4.42%)
Sep 5, 2025, 4:10 PM AEST

Adairs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.542.612.532.602.604.42%363,982
Sep 4, 20252.512.552.492.492.49-0.40%286,048
Sep 3, 20252.522.532.492.502.50-1.57%283,165
Sep 2, 20252.592.602.532.542.54-2.31%361,853
Sep 1, 20252.732.742.592.602.60-4.76%633,398
Aug 29, 20252.742.762.672.732.73-0.36%702,032
Aug 28, 20252.652.852.652.742.745.38%2,430,540
Aug 27, 20252.202.622.192.602.6013.54%3,200,811
Aug 26, 20252.282.312.242.292.29-723,166
Aug 25, 20252.272.322.262.292.290.88%569,286
Aug 22, 20252.322.342.262.272.27-2.16%447,909
Aug 21, 20252.282.332.262.322.321.75%488,528
Aug 20, 20252.212.302.182.282.284.59%675,978
Aug 19, 20252.212.232.182.182.18-1.80%874,696
Aug 18, 20252.232.292.212.222.22-0.89%790,563
Aug 15, 20252.172.242.152.242.242.28%4,174,323
Aug 14, 20252.172.212.152.192.190.46%537,313
Aug 13, 20252.182.192.152.182.18-0.46%537,280
Aug 12, 20252.162.192.152.192.191.86%441,863
Aug 11, 20252.182.212.152.152.15-1.38%444,793
Aug 8, 20252.162.192.142.182.181.87%444,581
Aug 7, 20252.152.162.112.142.14-0.47%260,326
Aug 6, 20252.112.162.112.152.151.90%327,708
Aug 5, 20252.062.112.062.112.112.43%257,786
Aug 4, 20252.072.082.052.062.06-0.96%137,172
Aug 1, 20252.042.092.022.082.081.46%237,792
Jul 31, 20252.062.072.042.052.05-0.97%248,269
Jul 30, 20252.082.092.062.072.07-345,612
Jul 29, 20252.052.082.052.072.07-274,277
Jul 28, 20252.052.092.052.072.070.98%316,876
Jul 25, 20252.072.102.052.052.05-0.97%262,108
Jul 24, 20252.102.102.052.072.07-1.43%326,859
Jul 23, 20252.082.112.072.102.100.96%225,843
Jul 22, 20252.112.122.062.082.08-1.42%331,728
Jul 21, 20252.142.152.102.112.11-1.40%467,057
Jul 18, 20252.152.162.122.142.140.47%321,821
Jul 17, 20252.122.152.102.132.13-309,037
Jul 16, 20252.112.152.092.132.130.47%410,730
Jul 15, 20252.142.162.112.122.12-0.93%185,955
Jul 14, 20252.142.162.102.142.14-324,458
Jul 11, 20252.172.182.122.142.14-1.38%268,408
Jul 10, 20252.152.192.122.172.171.40%480,078
Jul 9, 20252.092.142.082.142.142.39%361,625
Jul 8, 20252.102.122.082.092.09-0.48%245,913
Jul 7, 20252.162.162.082.102.10-1.87%495,716
Jul 4, 20252.142.152.132.142.141.42%262,759
Jul 3, 20252.122.122.062.112.110.96%453,820
Jul 2, 20252.102.152.072.092.09-0.48%1,578,885
Jul 1, 20252.112.122.092.102.100.48%404,727
Jun 30, 20252.102.122.082.092.09-0.95%688,157