Adairs Limited (ASX:ADH)
Australia · Delayed Price · Currency is AUD 1.255
-0.005 (-0.40%)
Oct 9, 2026, 4:10 PM AEST
Adairs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.40% | 88,643 |
| Oct 8, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 204,036 |
| Oct 7, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -1.17% | 854,204 |
| Oct 6, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 2.39% | 345,290 |
| Oct 5, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.40% | 530,532 |
| Oct 2, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.46% | 753,403 |
| Oct 1, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 270,815 |
| Sep 30, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 1,117,157 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -5.06% | 856,124 |
| Sep 28, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -0.39% | 359,363 |
| Sep 25, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -5.49% | 177,505 |
| Sep 24, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | -1.09% | 350,373 |
| Sep 23, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 0.73% | 278,624 |
| Sep 22, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.79% | 371,158 |
| Sep 21, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.38% | 175,286 |
| Sep 18, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 468,824 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -1.87% | 303,615 |
| Sep 16, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 6.35% | 408,916 |
| Sep 15, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | - | 317,228 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.40% | 404,488 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.18% | 589,093 |
| Sep 10, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 532,651 |
| Sep 9, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.92% | 407,673 |
| Sep 8, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.51% | 380,459 |
| Sep 7, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 406,840 |
| Sep 4, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.32 | 1.85% | 465,534 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.29 | -1.46% | 465,938 |
| Sep 2, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.31 | -0.36% | 528,046 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.32 | -1.79% | 587,570 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.34 | -0.71% | 363,228 |
| Aug 28, 2026 | 1.44 | 1.47 | 1.40 | 1.41 | 1.35 | -1.74% | 364,030 |
| Aug 27, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.37 | -4.01% | 394,727 |
| Aug 26, 2026 | 1.52 | 1.52 | 1.45 | 1.50 | 1.43 | -0.66% | 1,154,488 |
| Aug 25, 2026 | 1.49 | 1.57 | 1.49 | 1.51 | 1.44 | 0.33% | 591,660 |
| Aug 24, 2026 | 1.45 | 1.50 | 1.40 | 1.50 | 1.43 | 6.01% | 592,050 |
| Aug 21, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.35 | -3.08% | 374,586 |
| Aug 20, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.40 | 3.91% | 145,374 |
| Aug 19, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.34 | -1.40% | 229,560 |
| Aug 18, 2026 | 1.41 | 1.46 | 1.40 | 1.43 | 1.36 | 0.71% | 287,248 |
| Aug 17, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.35 | -2.08% | 342,873 |
| Aug 14, 2026 | 1.47 | 1.48 | 1.42 | 1.45 | 1.38 | -1.70% | 203,446 |
| Aug 13, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.41 | -2.65% | 275,755 |
| Aug 12, 2026 | 1.53 | 1.53 | 1.48 | 1.51 | 1.44 | -0.98% | 251,236 |
| Aug 11, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.46 | -0.33% | 180,456 |
| Aug 10, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.46 | 2.34% | 543,018 |
| Aug 7, 2026 | 1.42 | 1.51 | 1.40 | 1.50 | 1.43 | 6.41% | 730,587 |
| Aug 6, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.34 | - | 248,354 |
| Aug 5, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.34 | -0.71% | 376,939 |
| Aug 4, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.35 | 1.80% | 259,916 |
| Aug 3, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.33 | -2.80% | 333,799 |