Australia markets open in 6 hours 15 minutes

Adairs Limited (ADH.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.0873-0.0427 (-2.00%)
At close: 03:59PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.10002.10002.06502.08002.080061,524
30 Apr 20242.15002.19002.11002.13002.130080,988
29 Apr 20242.15002.16002.13002.15002.150052,391
26 Apr 20242.12002.13002.08002.12002.120052,940
24 Apr 20242.18002.20002.09002.13002.130097,091
23 Apr 20242.11002.16002.10002.15002.150063,018
22 Apr 20242.10502.13002.08002.11002.110059,165
19 Apr 20242.11002.14002.07002.10002.1000101,542
18 Apr 20242.15002.16502.11002.13002.130068,836
17 Apr 2024------
16 Apr 20242.23002.26002.19002.19502.1950121,898
15 Apr 20242.30502.31502.26002.26502.2650143,649
12 Apr 20242.34002.34002.32002.33502.3350118,935
11 Apr 20242.35002.38002.33502.38002.380044,658
10 Apr 20242.35002.42002.34002.42002.4200126,794
09 Apr 20242.28502.34002.28002.31002.310099,967
08 Apr 20242.36002.36002.27002.28002.280093,137
05 Apr 20242.36002.39002.33502.38002.3800122,384
04 Apr 20242.41002.44002.36002.38002.380096,011
03 Apr 20242.51002.51002.39002.41002.410086,189
02 Apr 20242.58002.58002.49002.52002.5200402,338
28 Mar 20242.61002.64002.54502.58002.5800177,485
27 Mar 20242.58002.66002.55502.58502.5850142,951
26 Mar 20242.52002.57002.49002.56002.560065,945
25 Mar 20242.54002.55502.47002.50002.500092,375
22 Mar 20242.51002.55002.44002.54002.5400148,686
21 Mar 20242.47002.58002.47002.54002.5400149,290
20 Mar 20242.45002.48002.41002.45002.4500365,872
19 Mar 20242.41002.47002.41002.45002.4500159,459
18 Mar 20242.34002.40502.34002.39002.3900507,023
15 Mar 20242.42002.42002.34002.38002.3800126,984
14 Mar 20242.40002.44502.40002.42002.4200115,356
13 Mar 20242.50002.51502.42502.46002.4600189,568
12 Mar 20242.29002.50002.29002.49002.4900229,694
11 Mar 20242.33002.35002.29002.31002.3100101,012
11 Mar 20240.05 Dividend
08 Mar 20242.39002.41002.35002.41002.3600143,188
07 Mar 20242.32002.39002.28502.37002.3208244,898
06 Mar 20242.27002.33002.24502.31002.2621225,899
05 Mar 20242.30002.34002.23002.30002.2523422,781
04 Mar 20242.35002.35002.30002.32002.2719293,837
01 Mar 20242.36002.39002.29502.38002.3306258,624
29 Feb 20242.30002.41002.25002.40002.3502325,490
28 Feb 20242.27002.32002.21002.30002.2523377,017
27 Feb 20242.25002.27002.10002.23002.1837817,972
26 Feb 20241.94502.11001.93502.08002.03682,150,388
23 Feb 20241.82001.85001.80501.83501.7969254,369
22 Feb 20241.81501.82001.78501.80001.762785,675
21 Feb 20241.84501.89001.83001.83501.7969141,557
20 Feb 20241.88001.89001.83251.85001.8116339,883
19 Feb 20241.92501.92501.87501.89001.8508394,071
16 Feb 20241.95001.96001.91251.93001.890071,502
15 Feb 20241.93001.94501.90001.91001.870494,056
14 Feb 20241.88501.94501.87001.91501.8753173,796
13 Feb 20241.87501.95001.86001.95001.9095179,518
12 Feb 20241.87001.93001.80001.87001.8312217,536
09 Feb 20241.83001.88251.80501.86501.8263122,227
08 Feb 20241.78251.86001.78251.83501.7969227,362
07 Feb 20241.72001.78001.72001.76001.7235107,232
06 Feb 20241.62501.71501.62001.71501.6794129,764
05 Feb 20241.67501.67501.62001.63251.598695,353
02 Feb 20241.67001.69001.66251.67001.635475,337
01 Feb 20241.67501.68001.64001.65501.620795,836
31 Jan 20241.71001.72501.68001.68501.6500113,753
30 Jan 20241.71001.74001.70251.73001.694151,654
29 Jan 20241.72501.74001.69001.70001.664760,693
25 Jan 20241.73501.76501.71001.71501.679470,334
24 Jan 20241.77001.81001.74001.74001.703998,236
23 Jan 20241.65501.79501.65001.79001.7529226,594
22 Jan 20241.67001.69001.63501.64501.6109116,581
19 Jan 20241.66501.73001.66251.67501.640267,539
18 Jan 2024------
17 Jan 20241.76001.76501.71001.72001.6843137,032
16 Jan 20241.78501.82501.75501.79001.7529129,474
15 Jan 20241.85501.86501.78001.79251.7553175,071
12 Jan 20241.80501.88001.80501.83001.7920102,935
11 Jan 20241.85001.85001.80001.83501.7969148,614
10 Jan 20241.79501.84001.78501.84001.8018177,806
09 Jan 20241.73501.80001.73501.79501.7578119,818
08 Jan 20241.73001.77001.72501.72501.689286,172
05 Jan 20241.77501.78001.73001.75001.713753,427
04 Jan 20241.77001.80001.72501.79501.7578111,528
03 Jan 20241.78501.80001.73501.79501.757888,959
02 Jan 20241.82501.82501.79001.79001.752962,038
29 Dec 20231.83501.84501.81501.81501.777350,367
28 Dec 20231.82001.85501.81001.84501.806762,327
27 Dec 20231.79501.83001.78251.82501.787147,032
22 Dec 20231.80001.81001.78251.80001.762745,175
21 Dec 20231.82501.84001.79501.80751.7700105,189
20 Dec 20231.87501.90001.84751.86001.8214141,486
19 Dec 20231.89501.90501.86001.89501.8557139,551
18 Dec 20231.86001.90001.85501.88501.8459135,178
15 Dec 20231.77501.94751.77001.91501.8753382,021
14 Dec 2023------
13 Dec 20231.73001.73001.66751.69501.6598224,071
12 Dec 20231.68501.76501.67501.75501.7186163,793
11 Dec 20231.67001.73001.67001.69001.6549159,134
08 Dec 20231.63501.67001.62501.64501.6109117,603
07 Dec 20231.62001.64501.58751.62501.5913159,515
06 Dec 20231.61001.65501.56251.61001.5766125,094
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...