Adairs Limited (ASX:ADH)
Australia · Delayed Price · Currency is AUD 1.330
+0.015 (1.14%)
Oct 30, 2026, 4:10 PM AEDT
Adairs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 1.14% | 260,704 |
| Oct 29, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 148,798 |
| Oct 28, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | -1.12% | 196,866 |
| Oct 27, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -1.11% | 176,907 |
| Oct 26, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.12% | 255,627 |
| Oct 23, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.68% | 355,852 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -4.04% | 373,271 |
| Oct 21, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 387,811 |
| Oct 20, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 447,816 |
| Oct 19, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 3.94% | 591,167 |
| Oct 16, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 4.10% | 282,417 |
| Oct 15, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -0.41% | 868,148 |
| Oct 14, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 707,148 |
| Oct 13, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 448,407 |
| Oct 12, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.99% | 207,309 |
| 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 |