Skip to main content
logo
Adairs Limited (ASX:ADH)
Australia flag Australia · Delayed Price · Currency is AUD
2.180
+0.040 (1.87%)
Aug 8, 2025, 4:10 PM AEST

PetIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 27, 20252.152.152.102.112.110.48%643,711
Jun 26, 20252.182.222.082.102.10-3.67%825,758
Jun 25, 20252.042.192.002.182.187.92%1,524,525
Jun 24, 20252.102.111.982.022.02-1.46%3,181,431
Jun 23, 20252.152.151.752.052.05-20.54%5,705,198
Jun 20, 20252.692.692.582.582.58-3.37%578,932
Jun 19, 20252.702.732.672.672.67-160,685
Jun 18, 20252.712.742.662.672.67-1.48%264,554
Jun 17, 20252.672.762.672.712.712.26%427,517
Jun 16, 20252.572.692.572.652.652.32%390,815
Jun 13, 20252.702.722.572.592.59-4.78%453,998
Jun 12, 20252.702.732.662.722.722.26%400,091
Jun 11, 20252.732.732.632.662.66-1.85%614,895
Jun 10, 20252.732.802.702.712.71-0.37%880,647
Jun 6, 20252.742.762.702.722.72-0.73%236,452
Jun 5, 20252.752.772.732.742.740.37%265,038
Jun 4, 20252.722.772.702.732.731.11%292,724
Jun 3, 20252.672.752.672.702.70-253,307
Jun 2, 20252.752.752.682.702.70-0.74%259,750
May 30, 20252.682.762.682.722.722.26%587,118