Adairs Limited (ASX:ADH)
Australia · Delayed Price · Currency is AUD 1.855
+0.025 (1.37%)
At close: Feb 5, 2026
Adairs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | - | 1.09% | 163,320 |
| Feb 4, 2026 | 1.79 | 1.87 | 1.77 | 1.83 | 1.83 | 2.23% | 1,598,515 |
| Feb 3, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 3,495,931 |
| Feb 2, 2026 | 1.74 | 1.85 | 1.71 | 1.80 | 1.80 | 2.86% | 1,668,381 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -1.69% | 1,442,654 |
| Jan 29, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 1.14% | 1,167,474 |
| Jan 28, 2026 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -1.40% | 1,133,056 |
| Jan 27, 2026 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | 0.28% | 921,526 |
| Jan 23, 2026 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 4.09% | 1,137,581 |
| Jan 22, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | - | 1,626,127 |
| Jan 21, 2026 | 1.85 | 1.85 | 1.71 | 1.71 | 1.71 | -5.52% | 2,259,004 |
| Jan 20, 2026 | 1.87 | 1.89 | 1.80 | 1.81 | 1.81 | -3.21% | 791,633 |
| Jan 19, 2026 | 1.89 | 1.92 | 1.87 | 1.87 | 1.87 | -0.53% | 602,046 |
| Jan 16, 2026 | 1.91 | 1.93 | 1.88 | 1.88 | 1.88 | -1.31% | 335,178 |
| 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 |