Adairs Limited (ASX:ADH)
Australia · Delayed Price · Currency is AUD 1.525
-0.005 (-0.33%)
Aug 11, 2026, 4:10 PM AEST
Adairs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | - | -0.98% | 107,281 |
| Aug 10, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 2.34% | 543,018 |
| Aug 7, 2026 | 1.42 | 1.51 | 1.40 | 1.50 | 1.50 | 6.41% | 730,587 |
| Aug 6, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | - | 248,354 |
| Aug 5, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.71% | 376,939 |
| Aug 4, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 1.80% | 259,916 |
| Aug 3, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.80% | 333,799 |
| Jul 31, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 88,184 |
| Jul 30, 2026 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | -3.63% | 296,626 |
| Jul 29, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 3.77% | 697,603 |
| Jul 28, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 1.04% | 174,243 |
| Jul 27, 2026 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 2.12% | 165,899 |
| Jul 24, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 138,110 |
| Jul 23, 2026 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | -1.72% | 233,107 |
| Jul 22, 2026 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 255,178 |
| Jul 21, 2026 | 1.41 | 1.49 | 1.40 | 1.47 | 1.47 | 4.63% | 435,601 |
| Jul 20, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 172,094 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.70% | 314,720 |
| Jul 16, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 218,768 |
| Jul 15, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 286,011 |
| Jul 14, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -4.07% | 664,218 |
| Jul 13, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -1.01% | 247,503 |
| Jul 10, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -2.93% | 307,225 |
| Jul 9, 2026 | 1.47 | 1.55 | 1.45 | 1.54 | 1.54 | 4.42% | 672,818 |
| Jul 8, 2026 | 1.45 | 1.51 | 1.42 | 1.47 | 1.47 | -1.34% | 644,873 |
| Jul 7, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 149,529 |
| Jul 6, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | -0.33% | 306,723 |
| Jul 3, 2026 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 657,149 |
| Jul 2, 2026 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 0.33% | 463,585 |
| Jul 1, 2026 | 1.47 | 1.54 | 1.46 | 1.52 | 1.52 | 4.11% | 714,779 |
| Jun 30, 2026 | 1.43 | 1.47 | 1.40 | 1.46 | 1.46 | 1.74% | 774,861 |
| Jun 29, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 3.99% | 732,012 |
| Jun 26, 2026 | 1.32 | 1.41 | 1.32 | 1.38 | 1.38 | 2.22% | 1,098,553 |
| Jun 25, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 515,595 |
| Jun 24, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 275,468 |
| Jun 23, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 297,354 |
| Jun 22, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 645,615 |
| Jun 19, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 1.81% | 637,808 |
| Jun 18, 2026 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | 1.47% | 632,965 |
| Jun 17, 2026 | 1.32 | 1.40 | 1.31 | 1.37 | 1.37 | 2.63% | 982,542 |
| Jun 16, 2026 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 866,434 |
| Jun 15, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.75% | 835,329 |
| Jun 12, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -1.16% | 532,652 |
| Jun 11, 2026 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 1.98% | 599,367 |
| Jun 10, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 2.43% | 417,718 |
| Jun 9, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -2.76% | 671,412 |
| Jun 5, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.93% | 608,706 |
| Jun 4, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.39% | 530,035 |
| Jun 3, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 523,506 |
| Jun 2, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 567,436 |