Australia markets open in 1 hour 29 minutes

Adairs Limited (ADH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0500+0.0200 (+0.99%)
At close: 04:10PM AEDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20232.05002.09002.03002.05002.0500378,836
20 Mar 20232.12002.13001.99502.03002.03001,077,178
19 Mar 20230.08 Dividend
17 Mar 20232.24002.25002.21002.22002.1400927,878
16 Mar 20232.24002.25002.21002.21002.1304657,020
15 Mar 20232.28002.29002.24002.25002.1689357,083
14 Mar 20232.29002.30002.23002.25002.1689592,345
13 Mar 20232.32002.32002.27002.29002.2075265,277
10 Mar 20232.41002.41002.30002.32002.2364484,413
09 Mar 20232.40002.44002.38002.39002.3039298,017
08 Mar 20232.48002.48002.37002.39002.3039261,379
07 Mar 20232.39002.48002.37002.44002.3521467,438
06 Mar 20232.40002.40002.34002.37002.2846324,327
03 Mar 20232.37002.40002.31002.35002.2653341,712
02 Mar 20232.37002.42002.35002.35002.2653594,749
01 Mar 20232.35002.37002.26002.36002.2750428,090
28 Feb 20232.24002.35002.22002.35002.2653469,251
27 Feb 20232.25002.28002.20002.24002.1593408,362
24 Feb 20232.29002.35002.26002.28002.1978554,947
23 Feb 20232.28002.33002.27002.29002.2075518,534
22 Feb 20232.22002.29002.21002.26002.1786535,666
21 Feb 20232.40002.40002.22002.24002.15931,076,408
20 Feb 20232.44002.45002.32002.41002.3232639,499
17 Feb 20232.37002.41002.34002.37002.2846450,398
16 Feb 20232.36002.43002.36002.40002.3135370,031
15 Feb 20232.34002.41002.33002.36002.2750392,061
14 Feb 20232.33002.37002.30002.35002.2653308,959
13 Feb 20232.37002.38002.30002.31002.2268850,510
10 Feb 20232.38002.43502.36002.38002.2942435,872
09 Feb 20232.41002.43002.36002.40002.3135637,217
08 Feb 20232.56002.59002.42002.42002.33281,230,152
07 Feb 20232.69002.69002.53002.54002.4485889,879
06 Feb 20232.79002.81002.66002.70002.6027887,786
03 Feb 20232.89002.93002.83002.83002.7280323,038
02 Feb 20232.93002.93002.85502.89002.7859470,050
01 Feb 20232.90002.97002.88002.92002.81481,233,737
31 Jan 20232.85002.92002.82002.88002.7762782,629
30 Jan 20232.86002.91002.86002.87002.7666896,449
27 Jan 20232.81002.90002.79002.86002.7569849,598
25 Jan 20232.84002.90002.81002.81002.7087527,484
24 Jan 20232.76002.84002.76002.84002.7377385,280
23 Jan 20232.84002.85002.76002.76002.6605251,385
20 Jan 20232.81002.85002.78002.84002.7377389,570
19 Jan 20232.82002.88002.79002.80002.6991633,252
18 Jan 20232.86002.92002.83002.85002.7473520,647
17 Jan 20232.87002.88002.80002.88002.7762543,173
16 Jan 20232.80002.94502.80002.89002.78591,562,075
13 Jan 20232.77002.80002.72002.79002.6895415,898
12 Jan 20232.77002.80002.69002.77002.6702874,038
11 Jan 20232.69002.79002.66002.78002.6798846,356
10 Jan 20232.50002.66502.50002.64002.54491,132,322
09 Jan 20232.49002.52002.45002.50002.4099354,974
06 Jan 20232.48002.49002.43002.44002.3521232,233
05 Jan 20232.42002.50002.42002.49002.4003600,902
04 Jan 20232.26002.44002.23002.40002.3135605,391
03 Jan 20232.22002.28002.18002.28002.1978293,919
30 Dec 20222.16002.23002.16002.20002.1207343,708
29 Dec 20222.12002.18002.11002.16002.0822129,903
28 Dec 20222.18002.19002.11002.14002.0629145,542
23 Dec 20222.19002.19002.14002.16002.0822182,742
22 Dec 20222.18002.22002.16002.20002.1207501,948
21 Dec 20222.14002.19002.13002.14002.0629210,931
20 Dec 20222.21002.23002.12002.12002.0436887,230
19 Dec 20222.25002.25002.21002.22002.1400104,966
16 Dec 20222.22002.27002.19002.26002.1786327,969
15 Dec 20222.27002.28002.20002.24002.1593377,676
14 Dec 20222.29002.29002.23002.27002.1882253,876
13 Dec 20222.24002.28002.20002.24002.1593430,766
12 Dec 20222.24002.24002.17002.22002.1400325,726
09 Dec 20222.21002.25002.18002.25002.1689289,907
08 Dec 20222.20002.22002.17002.21002.1304233,169
07 Dec 20222.23002.26002.17002.17002.0918640,203
06 Dec 20222.20002.32002.20002.21002.1304811,933
05 Dec 20222.28002.31002.25002.25002.1689374,860
02 Dec 20222.32002.35002.27002.28002.1978285,662
01 Dec 20222.31002.36002.30002.30002.2171585,582
30 Nov 20222.28002.30002.24002.29002.2075283,942
29 Nov 20222.22002.29002.18002.28002.1978515,381
28 Nov 20222.25002.25002.20002.22002.1400260,702
25 Nov 20222.24002.28502.22002.25002.1689507,685
24 Nov 20222.24002.26002.20002.25002.1689305,646
23 Nov 20222.20002.24002.19002.24002.1593146,869
22 Nov 20222.27002.27002.17002.20002.1207268,717
21 Nov 20222.25002.28002.22002.22002.1400344,502
18 Nov 20222.25002.27002.24002.25002.1689214,939
17 Nov 20222.28002.28002.24002.24002.1593219,262
16 Nov 20222.30002.30002.24002.25002.1689267,150
15 Nov 20222.25002.31002.24502.28002.1978372,130
14 Nov 20222.19002.28002.18002.25002.1689345,531
11 Nov 20222.23002.28502.16002.19002.1111834,372
10 Nov 20222.21002.24002.12002.12002.0436414,393
09 Nov 20222.25002.25002.21002.21002.1304206,014
08 Nov 20222.23002.27002.21502.24002.1593215,409
07 Nov 20222.28002.30002.21002.21002.1304334,937
04 Nov 20222.21002.26002.16002.25002.1689425,308
03 Nov 20222.22002.22002.14002.18002.1014549,644
02 Nov 20222.19002.25002.16002.25002.1689724,149
01 Nov 20222.13002.21002.13002.17002.0918353,201
31 Oct 20222.10002.15002.06002.13002.0532499,346
28 Oct 20222.07002.09002.03002.05001.9761246,898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...