Australia markets open in 2 hours 11 minutes

Adairs Limited (ADH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3900+0.0150 (+1.09%)
At close: 04:10PM AEST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20231.34001.40751.33001.39001.3900526,263
21 Sept 20231.31001.38001.30501.37501.3750449,282
20 Sept 20231.35001.35001.30501.31001.3100483,149
19 Sept 20231.39501.39501.34001.34001.3400556,060
18 Sept 20231.44001.45001.39501.39501.3950423,698
15 Sept 20231.42001.47001.41001.45501.4550964,787
14 Sept 20231.35501.40501.35001.40001.4000401,513
13 Sept 20231.30501.36001.30501.36001.3600325,934
12 Sept 20231.34501.34501.29501.33001.3300740,164
11 Sept 20231.36001.37001.32501.33501.3350966,133
08 Sept 20231.37501.38001.36001.36501.3650410,358
07 Sept 20231.41001.44001.39001.39001.3900313,745
06 Sept 20231.45501.47001.41001.41001.4100715,463
05 Sept 20231.42001.47501.41001.47501.4750593,308
04 Sept 20231.41001.45001.41001.42001.4200324,232
01 Sept 20231.45001.45001.40001.40001.4000498,127
31 Aug 20231.43501.48001.41501.46001.4600556,031
30 Aug 20231.34501.45001.34251.45001.45001,260,641
29 Aug 20231.35001.37501.33001.33001.33001,027,930
28 Aug 20231.38501.41001.35001.35001.3500924,284
25 Aug 20231.38501.41001.35001.38501.3850726,478
24 Aug 20231.40001.44501.39001.40001.4000858,639
23 Aug 20231.46501.46501.39501.41501.41501,785,938
22 Aug 20231.43001.52001.41501.49001.49002,521,749
21 Aug 20231.52001.56501.36001.41501.41506,034,154
18 Aug 20231.73501.73501.63501.67501.67501,294,726
17 Aug 20231.75001.76251.69001.75001.7500665,157
16 Aug 20231.72501.79001.70001.75501.75501,086,679
15 Aug 20231.70001.74001.69001.73001.7300935,087
14 Aug 20231.80001.81501.68001.71001.71001,839,312
11 Aug 20231.73001.84501.73001.80501.80501,777,353
10 Aug 20231.70001.74501.70001.71501.71501,169,435
09 Aug 20231.73001.73001.66501.69501.6950420,315
08 Aug 20231.70501.75001.70001.70501.7050471,347
07 Aug 20231.69501.71001.66751.69001.6900626,373
04 Aug 20231.72001.72001.66501.71001.7100543,091
03 Aug 20231.76001.76001.67501.72501.72501,218,357
02 Aug 20231.79001.82501.76501.78001.7800911,822
01 Aug 20231.73001.84001.73001.80001.80002,507,101
31 July 20231.68001.73501.66501.70001.7000937,063
28 July 20231.69501.70501.66001.68501.6850613,643
27 July 20231.55501.71001.55501.71001.71001,809,144
26 July 20231.55501.58001.53251.54501.54501,529,851
25 July 20231.62001.62001.55001.55501.55501,371,654
24 July 20231.63501.64001.61001.61001.6100675,527
21 July 20231.66501.67501.62501.64501.6450638,075
20 July 20231.68001.71251.66251.66501.66501,088,726
19 July 20231.65001.69001.63501.68001.6800879,742
18 July 20231.63501.64501.61501.64501.6450645,928
17 July 20231.64001.64001.60251.64001.6400616,169
14 July 20231.67501.67501.61001.64001.6400652,677
13 July 20231.66001.68001.62001.65501.6550728,959
12 July 20231.70001.70001.58501.63001.63001,247,496
11 July 20231.62501.71501.62501.70001.70001,099,645
10 July 20231.61501.64001.60501.62001.6200501,236
07 July 20231.58001.60501.55001.60501.6050504,191
06 July 20231.64001.64001.57751.60501.6050565,559
05 July 20231.62001.66001.60001.64501.6450680,059
04 July 20231.56001.62501.55501.62001.62001,179,097
03 July 20231.58501.59501.54001.56501.5650785,915
30 June 20231.50001.59001.48501.58001.58001,319,238
29 June 20231.46001.54501.46001.52001.52001,150,685
28 June 20231.36001.47501.36001.46501.46501,406,676
27 June 20231.31501.35501.30001.35501.35501,317,645
26 June 20231.34501.35501.30501.32001.32001,252,966
23 June 20231.40001.43001.35001.35001.35001,439,657
22 June 20231.38501.42001.36751.40001.40001,250,626
21 June 20231.36501.39001.34501.37501.37502,368,335
20 June 20231.37501.38001.34001.35501.35501,212,110
19 June 20231.40001.40501.36501.39501.39501,043,229
16 June 20231.40001.42501.37501.40501.40501,035,894
15 June 20231.41001.43001.37001.38001.38001,041,017
14 June 20231.40501.43001.38001.40001.4000774,296
13 June 20231.41001.44001.34501.39501.39501,470,659
09 June 20231.37001.42251.37001.40501.40501,342,012
08 June 20231.41501.43001.35001.35001.35002,081,722
07 June 20231.52001.52001.40751.42001.42002,699,236
06 June 20231.59001.59001.50001.50001.50001,489,260
05 June 20231.57501.61001.52001.61001.61002,308,072
02 June 20231.70501.74501.51001.60501.60505,439,705
01 June 20231.90001.91001.86001.88501.8850409,952
31 May 20231.92001.93001.90251.91001.9100346,808
30 May 20231.93001.94501.90251.93001.9300540,772
29 May 20231.95001.96001.90001.94001.9400645,623
26 May 20231.88001.92501.85501.92001.9200728,170
25 May 20232.00002.02001.86501.86501.86501,312,845
24 May 20232.13002.16002.02002.02002.0200490,601
23 May 20232.23002.24002.13002.13002.1300452,058
22 May 20232.25002.26002.21002.24002.2400434,437
19 May 20232.27002.27002.24002.25002.2500467,777
18 May 20232.25002.26002.20002.25002.2500266,357
17 May 20232.19002.27002.19002.25002.2500531,147
16 May 20232.24002.26002.19002.20002.2000213,361
15 May 20232.27002.28002.24502.25002.2500221,347
12 May 20232.24002.29502.24002.27002.2700334,723
11 May 20232.24002.26002.18002.25002.2500351,195
10 May 20232.25002.30002.24002.25002.2500297,537
09 May 20232.24002.27002.24002.26002.2600194,383
08 May 20232.27002.30002.24002.24002.2400436,877
05 May 20232.26002.28002.25002.25002.2500135,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...