Adairs Limited (ASX:ADH)
Australia · Delayed Price · Currency is AUD 1.840
-0.005 (-0.27%)
Dec 4, 2025, 3:59 PM AEST
Adairs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.87 | 1.87 | 1.83 | 1.86 | - | 0.54% | 362,001 |
| 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 |
| Nov 4, 2025 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.73% | 669,067 |
| Nov 3, 2025 | 2.03 | 2.06 | 2.02 | 2.02 | 2.02 | -0.49% | 301,082 |
| Oct 31, 2025 | 2.07 | 2.07 | 2.02 | 2.03 | 2.03 | -1.93% | 480,273 |
| Oct 30, 2025 | 2.14 | 2.14 | 2.06 | 2.07 | 2.07 | -3.27% | 604,318 |
| Oct 29, 2025 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | 1.90% | 433,229 |
| Oct 28, 2025 | 2.07 | 2.13 | 2.01 | 2.10 | 2.10 | 1.45% | 950,168 |
| Oct 27, 2025 | 2.10 | 2.10 | 2.03 | 2.07 | 2.07 | -0.96% | 591,233 |
| Oct 24, 2025 | 2.17 | 2.21 | 2.08 | 2.09 | 2.09 | -2.79% | 850,660 |
| Oct 23, 2025 | 2.32 | 2.35 | 2.14 | 2.15 | 2.15 | -8.90% | 1,403,066 |
| Oct 22, 2025 | 2.13 | 2.40 | 2.11 | 2.36 | 2.36 | 8.26% | 1,566,252 |
| Oct 21, 2025 | 2.24 | 2.24 | 2.17 | 2.18 | 2.18 | -1.80% | 539,915 |
| Oct 20, 2025 | 2.30 | 2.30 | 2.21 | 2.22 | 2.22 | -1.77% | 851,097 |
| Oct 17, 2025 | 2.39 | 2.39 | 2.25 | 2.26 | 2.26 | -5.44% | 348,412 |
| Oct 16, 2025 | 2.50 | 2.50 | 2.39 | 2.39 | 2.39 | -2.85% | 371,482 |
| Oct 15, 2025 | 2.50 | 2.52 | 2.46 | 2.46 | 2.46 | -1.20% | 179,123 |
| Oct 14, 2025 | 2.54 | 2.59 | 2.49 | 2.49 | 2.49 | -3.49% | 370,155 |
| Oct 13, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | - | 263,025 |
| Oct 10, 2025 | 2.50 | 2.58 | 2.49 | 2.58 | 2.58 | 1.98% | 263,909 |
| Oct 9, 2025 | 2.49 | 2.54 | 2.49 | 2.53 | 2.53 | 1.61% | 227,888 |
| Oct 8, 2025 | 2.55 | 2.57 | 2.45 | 2.49 | 2.49 | -3.11% | 458,367 |
| Oct 7, 2025 | 2.56 | 2.60 | 2.55 | 2.57 | 2.57 | 0.78% | 189,556 |
| Oct 6, 2025 | 2.60 | 2.60 | 2.54 | 2.55 | 2.55 | -1.92% | 104,910 |
| Oct 3, 2025 | 2.60 | 2.63 | 2.56 | 2.60 | 2.60 | -1.52% | 526,102 |
| Oct 2, 2025 | 2.55 | 2.65 | 2.53 | 2.64 | 2.64 | 4.76% | 325,694 |
| Oct 1, 2025 | 2.57 | 2.57 | 2.50 | 2.52 | 2.52 | -1.56% | 726,693 |
| Sep 30, 2025 | 2.58 | 2.59 | 2.55 | 2.56 | 2.56 | 0.79% | 124,680 |
| Sep 29, 2025 | 2.56 | 2.57 | 2.53 | 2.54 | 2.54 | -0.78% | 297,004 |
| Sep 26, 2025 | 2.60 | 2.60 | 2.54 | 2.56 | 2.56 | -1.16% | 186,008 |