Australia markets closed

Adairs Limited (ADH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2600-0.0600 (-2.59%)
At close: 04:11PM AEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20242.31002.31502.26002.26002.2600378,942
12 Apr 20242.36002.36002.32002.32002.3200366,200
11 Apr 20242.36002.38502.32002.38002.3800322,776
10 Apr 20242.34002.42002.32002.41002.4100506,792
09 Apr 20242.28002.34002.28002.32002.3200865,550
08 Apr 20242.34002.35502.27002.28002.2800380,559
05 Apr 20242.35002.39002.33002.36002.3600588,863
04 Apr 20242.41002.43502.36002.39002.3900440,143
03 Apr 20242.52002.52002.39002.41002.4100419,755
02 Apr 20242.57002.58002.49002.51002.5100244,374
28 Mar 20242.61002.64002.54002.57002.5700844,670
27 Mar 20242.56002.66002.56002.60002.6000779,409
26 Mar 20242.53002.57002.49502.57002.5700698,533
25 Mar 20242.55002.55502.47002.50002.5000387,071
22 Mar 20242.54002.56002.43002.56002.5600841,429
21 Mar 20242.47002.58002.47002.54002.5400668,472
20 Mar 20242.45002.48502.41002.45002.45001,376,447
19 Mar 20242.40002.47002.39002.47002.4700831,156
18 Mar 20242.35002.40502.33502.38002.3800446,436
15 Mar 20242.43002.43002.34002.35002.3500758,490
14 Mar 20242.43002.45002.40002.43002.4300532,940
13 Mar 20242.48002.52002.42502.43002.4300798,218
12 Mar 20242.29002.51002.28002.50002.50001,579,673
11 Mar 20242.31002.35002.29002.31002.3100480,225
11 Mar 20240.05 Dividend
08 Mar 20242.35002.41502.35002.40002.3500927,301
07 Mar 20242.31002.40002.29002.40002.35001,282,999
06 Mar 20242.28002.33002.24002.31002.26191,034,780
05 Mar 20242.32002.34002.22002.29002.24231,899,822
04 Mar 20242.38002.38002.29502.31002.2619844,032
01 Mar 20242.39002.40002.29002.38002.33041,007,793
29 Feb 20242.29002.41002.25002.40002.35001,402,606
28 Feb 20242.24002.32002.21002.31002.26192,627,373
27 Feb 20242.20002.28002.09002.24002.19333,348,197
26 Feb 20241.80002.12001.80002.11002.06603,960,714
23 Feb 20241.79501.85001.78501.83501.7968706,798
22 Feb 20241.87001.87001.78501.80501.7674530,197
21 Feb 20241.80001.88751.80001.84001.8017682,545
20 Feb 20241.88001.89001.83001.85001.8115412,315
19 Feb 20241.92001.93001.87751.89001.8506522,426
16 Feb 20241.93001.97001.91001.93501.8947394,162
15 Feb 20241.92001.94501.90001.91001.8702450,616
14 Feb 20241.90001.94751.86501.91501.8751799,703
13 Feb 20241.86001.95501.86001.93501.8947955,403
12 Feb 20241.87001.93501.79751.86001.82131,433,379
09 Feb 20241.83501.88501.80501.86001.8213639,987
08 Feb 20241.78501.86001.77001.83501.79681,160,706
07 Feb 20241.72501.78251.70501.77001.7331536,586
06 Feb 20241.63001.72001.62501.72001.6842471,985
05 Feb 20241.68001.68501.62001.63001.5960479,530
02 Feb 20241.68001.69001.66251.68001.6450274,166
01 Feb 20241.69501.69501.64001.65001.6156426,720
31 Jan 20241.73501.73501.68001.70001.6646448,271
30 Jan 20241.70501.73751.69501.73501.6989278,496
29 Jan 20241.72001.74001.69001.70001.6646394,730
25 Jan 20241.75501.76501.71001.72001.6842311,670
24 Jan 20241.79501.81001.73501.73501.6989347,685
23 Jan 20241.64001.79501.64001.78001.74291,057,186
22 Jan 20241.66001.70001.63501.63501.6009446,069
19 Jan 20241.67501.72501.66001.66001.6254289,996
18 Jan 20241.72001.74501.66501.68501.6499764,645
17 Jan 20241.80501.80501.71001.72001.6842417,690
16 Jan 20241.80001.82501.75501.78001.7429596,024
15 Jan 20241.86501.87001.83001.83501.7968202,819
12 Jan 20241.82001.88001.80751.85001.8115752,819
11 Jan 20241.85001.85501.80501.83001.7919619,989
10 Jan 20241.80001.84501.78001.84501.8066741,786
09 Jan 20241.72001.80001.72001.80001.7625619,141
08 Jan 20241.74001.77251.72001.72501.6891247,864
05 Jan 20241.79501.79501.73001.75001.7135271,057
04 Jan 20241.77001.80001.72501.80001.7625350,456
03 Jan 20241.78501.80501.73001.80001.7625556,091
02 Jan 20241.81001.83001.78501.78501.7478323,150
29 Dec 20231.85001.85001.81001.81001.7723200,492
28 Dec 20231.83001.85501.80501.85001.8115279,385
27 Dec 20231.78001.84001.78001.84001.8017500,699
22 Dec 20231.81001.81501.78501.80001.7625245,553
21 Dec 20231.85001.85001.79001.82001.7821491,109
20 Dec 20231.90001.90501.85001.86001.8213815,910
19 Dec 20231.90001.90501.86251.90001.8604750,031
18 Dec 20231.90001.90501.85501.87501.8359465,537
15 Dec 20231.78501.95001.75501.91001.87021,845,528
14 Dec 20231.72501.79001.71751.79001.75271,192,765
13 Dec 20231.74001.74001.66501.71001.67441,319,740
12 Dec 20231.70001.76501.67501.74501.70861,344,669
11 Dec 20231.67001.73001.66001.69001.65481,136,650
08 Dec 20231.64501.67001.61501.67001.6352901,121
07 Dec 20231.64001.65001.58501.65001.61561,378,067
06 Dec 20231.61001.65501.56001.60501.5716865,478
05 Dec 20231.56001.61001.54501.61001.5765784,265
04 Dec 20231.56501.58501.51001.58001.5471606,943
01 Dec 20231.54501.57001.51501.52001.4883466,410
30 Nov 20231.57001.61501.54001.55501.5226827,450
29 Nov 20231.59001.61001.53501.57001.5373725,046
28 Nov 20231.52001.61001.52001.60501.57161,163,674
27 Nov 20231.47001.55501.47001.54501.51281,188,220
24 Nov 20231.39001.49501.32001.49001.45901,184,917
23 Nov 20231.49001.49501.45501.46501.4345354,240
22 Nov 20231.45501.50251.45501.48501.4541547,286
21 Nov 20231.45001.47001.41501.46501.4345570,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...