Adairs Limited (ASX:ADH)
Australia · Delayed Price · Currency is AUD 1.245
+0.035 (2.89%)
May 19, 2026, 4:10 PM AEST
Adairs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.89% | 628,268 |
| May 18, 2026 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | -4.72% | 494,879 |
| May 15, 2026 | 1.27 | 1.31 | 1.27 | 1.27 | 1.27 | 0.79% | 628,419 |
| May 14, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 1,030,510 |
| May 13, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 1,194,719 |
| May 12, 2026 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | 1.99% | 1,409,626 |
| May 11, 2026 | 1.22 | 1.26 | 1.18 | 1.26 | 1.26 | 2.87% | 790,685 |
| May 8, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 757,589 |
| May 7, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -1.21% | 1,169,192 |
| May 6, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 946,429 |
| May 5, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 840,994 |
| May 4, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 735,623 |
| May 1, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 440,741 |
| Apr 30, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 986,950 |
| Apr 29, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 521,147 |
| Apr 28, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 1,135,083 |
| Apr 27, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 458,279 |
| Apr 24, 2026 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | 0.39% | 2,977,932 |
| Apr 23, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.39% | 896,646 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 1,815,218 |
| Apr 21, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.38% | 710,450 |
| Apr 20, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 381,058 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.39% | 611,881 |
| Apr 16, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 901,157 |
| Apr 15, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 1,072,796 |
| Apr 14, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | 0.39% | 682,038 |
| Apr 13, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -1.15% | 1,148,432 |
| Apr 10, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 2,710,820 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 661,686 |
| Apr 8, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 2.27% | 1,751,261 |
| Apr 7, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 2.33% | 846,138 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.73% | 1,553,755 |
| Apr 1, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 2.68% | 792,090 |
| Mar 31, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -2.97% | 859,849 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.37% | 1,130,024 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -2.55% | 861,593 |
| Mar 26, 2026 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -1.08% | 1,108,170 |
| Mar 25, 2026 | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | 2.96% | 1,840,550 |
| Mar 24, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | 4.25% | 1,862,585 |
| Mar 23, 2026 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 2.37% | 3,668,000 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.27 | 1.27 | 1.27 | -10.92% | 9,313,641 |
| Mar 19, 2026 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -4.38% | 1,039,042 |
| Mar 18, 2026 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -2.94% | 1,080,224 |
| Mar 17, 2026 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | - | 1,391,190 |
| Mar 16, 2026 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 1.32% | 1,002,176 |
| Mar 13, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 942,546 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.51 | 1.53 | 1.53 | -5.56% | 1,397,408 |
| Mar 11, 2026 | 1.69 | 1.71 | 1.61 | 1.62 | 1.62 | -6.36% | 715,795 |
| Mar 10, 2026 | 1.72 | 1.74 | 1.68 | 1.73 | 1.73 | -2.54% | 464,861 |
| Mar 9, 2026 | 1.73 | 1.78 | 1.65 | 1.78 | 1.72 | 5.03% | 1,471,637 |