Australia markets closed

Adairs Limited (ADH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8350+0.0300 (+1.66%)
At close: 04:10PM AEDT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20241.79501.85001.78501.83501.8350706,798
23 Feb 20241.79501.85001.78501.83501.8350706,798
22 Feb 20241.87001.87001.78501.80501.8050530,197
21 Feb 20241.80001.88751.80001.84001.8400682,545
20 Feb 20241.88001.89001.83001.85001.8500412,315
19 Feb 20241.92001.93001.87751.89001.8900522,426
16 Feb 20241.93001.97001.91001.93501.9350394,162
15 Feb 20241.92001.94501.90001.91001.9100450,616
14 Feb 20241.90001.94751.86501.91501.9150799,703
13 Feb 20241.86001.95501.86001.93501.9350955,403
12 Feb 20241.87001.93501.79751.86001.86001,433,379
09 Feb 20241.83501.88501.80501.86001.8600639,987
08 Feb 20241.78501.86001.77001.83501.83501,160,706
07 Feb 20241.72501.78251.70501.77001.7700536,586
06 Feb 20241.63001.72001.62501.72001.7200471,985
05 Feb 20241.68001.68501.62001.63001.6300479,530
02 Feb 20241.68001.69001.66251.68001.6800274,166
01 Feb 20241.69501.69501.64001.65001.6500426,720
31 Jan 20241.73501.73501.68001.70001.7000448,271
30 Jan 20241.70501.73751.69501.73501.7350278,496
29 Jan 20241.72001.74001.69001.70001.7000394,730
25 Jan 20241.75501.76501.71001.72001.7200311,670
24 Jan 20241.79501.81001.73501.73501.7350347,685
23 Jan 20241.64001.79501.64001.78001.78001,057,186
22 Jan 20241.66001.70001.63501.63501.6350446,069
19 Jan 20241.67501.72501.66001.66001.6600289,996
18 Jan 20241.72001.74501.66501.68501.6850764,645
17 Jan 20241.80501.80501.71001.72001.7200417,690
16 Jan 20241.80001.82501.75501.78001.7800596,024
15 Jan 20241.86501.87001.83001.83501.8350202,819
12 Jan 20241.82001.88001.80751.85001.8500752,819
11 Jan 20241.85001.85501.80501.83001.8300619,989
10 Jan 20241.80001.84501.78001.84501.8450741,786
09 Jan 20241.72001.80001.72001.80001.8000619,141
08 Jan 20241.74001.77251.72001.72501.7250247,864
05 Jan 20241.79501.79501.73001.75001.7500271,057
04 Jan 20241.77001.80001.72501.80001.8000350,456
03 Jan 20241.78501.80501.73001.80001.8000556,091
02 Jan 20241.81001.83001.78501.78501.7850323,150
29 Dec 20231.85001.85001.81001.81001.8100200,492
28 Dec 20231.83001.85501.80501.85001.8500279,385
27 Dec 20231.78001.84001.78001.84001.8400500,699
22 Dec 20231.81001.81501.78501.80001.8000245,553
21 Dec 20231.85001.85001.79001.82001.8200491,109
20 Dec 20231.90001.90501.85001.86001.8600815,910
19 Dec 20231.90001.90501.86251.90001.9000750,031
18 Dec 20231.90001.90501.85501.87501.8750465,537
15 Dec 20231.78501.95001.75501.91001.91001,845,528
14 Dec 20231.72501.79001.71751.79001.79001,192,765
13 Dec 20231.74001.74001.66501.71001.71001,319,740
12 Dec 20231.70001.76501.67501.74501.74501,344,669
11 Dec 20231.67001.73001.66001.69001.69001,136,650
08 Dec 20231.64501.67001.61501.67001.6700901,121
07 Dec 20231.64001.65001.58501.65001.65001,378,067
06 Dec 20231.61001.65501.56001.60501.6050865,478
05 Dec 20231.56001.61001.54501.61001.6100784,265
04 Dec 20231.56501.58501.51001.58001.5800606,943
01 Dec 20231.54501.57001.51501.52001.5200466,410
30 Nov 20231.57001.61501.54001.55501.5550827,450
29 Nov 20231.59001.61001.53501.57001.5700725,046
28 Nov 20231.52001.61001.52001.60501.60501,163,674
27 Nov 20231.47001.55501.47001.54501.54501,188,220
24 Nov 20231.39001.49501.32001.49001.49001,184,917
23 Nov 20231.49001.49501.45501.46501.4650354,240
22 Nov 20231.45501.50251.45501.48501.4850547,286
21 Nov 20231.45001.47001.41501.46501.4650570,450
20 Nov 20231.48001.51501.43001.43001.4300750,015
17 Nov 20231.52001.54501.49001.49001.4900876,919
16 Nov 20231.46001.52001.46001.52001.5200611,263
15 Nov 20231.42001.46751.41501.46501.4650609,435
14 Nov 20231.38001.42001.38001.39501.3950285,398
13 Nov 20231.42001.43001.38501.39001.3900274,695
10 Nov 20231.41501.44501.40001.40001.4000435,609
09 Nov 20231.48501.48501.41001.45001.4500508,829
08 Nov 20231.49501.51501.46751.49501.4950763,824
07 Nov 20231.50501.52501.49001.49001.4900802,163
06 Nov 20231.45001.52001.44501.51501.5150750,386
03 Nov 20231.35501.49001.35501.46001.46001,915,591
02 Nov 20231.32001.36001.31501.35001.3500472,827
01 Nov 20231.25501.32001.25001.30001.3000630,688
31 Oct 20231.24501.28001.23751.24501.2450336,511
30 Oct 20231.20001.26501.19501.24501.2450615,177
27 Oct 20231.20501.21501.19501.20001.2000784,559
26 Oct 20231.23001.23001.20001.21001.2100520,813
25 Oct 20231.24001.26001.22501.23501.2350351,878
24 Oct 20231.27001.28751.23251.24001.2400513,018
23 Oct 20231.23001.28001.21001.27001.2700877,803
20 Oct 20231.27501.30001.23251.24001.2400903,581
19 Oct 20231.32501.32501.26501.27001.2700779,156
18 Oct 20231.34001.34501.30501.33001.3300561,836
17 Oct 20231.35001.36001.33001.34001.3400270,646
16 Oct 20231.39001.39001.34001.35001.3500496,846
13 Oct 20231.41501.43251.40501.40501.4050219,607
12 Oct 20231.39001.43001.35001.42001.4200783,266
11 Oct 20231.37501.40751.37501.39001.3900320,630
10 Oct 20231.33501.39501.32501.39501.3950609,427
09 Oct 20231.32001.35001.31001.31501.3150287,679
06 Oct 20231.34501.35001.30501.31001.3100548,413
05 Oct 20231.34001.37001.33501.33501.3350430,558
04 Oct 20231.37001.40001.32251.35001.3500592,630
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...