Skip to main content
Adairs Limited (ASX:ADH)
Australia flag Australia · Delayed Price · Currency is AUD
1.690
+0.010 (0.60%)
At close: Mar 6, 2026

Adairs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.681.701.661.691.690.60%270,687
Mar 5, 20261.651.751.651.681.682.75%754,456
Mar 4, 20261.681.711.641.641.64-3.82%1,544,462
Mar 3, 20261.861.881.701.701.70-9.09%1,396,422
Mar 2, 20261.891.901.841.871.87-1.06%543,119
Feb 27, 20261.861.911.841.891.891.61%953,957
Feb 26, 20261.851.881.801.861.860.81%940,243
Feb 25, 20262.022.051.831.851.85-8.21%2,086,060
Feb 24, 20262.002.051.962.012.010.50%1,565,706
Feb 23, 20261.822.011.772.002.0010.50%3,011,108
Feb 20, 20261.781.821.771.811.811.12%702,014
Feb 19, 20261.811.811.751.791.791.70%512,524
Feb 18, 20261.821.821.741.761.76-3.56%1,970,949
Feb 17, 20261.831.831.811.831.830.27%216,190
Feb 16, 20261.821.841.811.821.82-572,771
Feb 13, 20261.801.831.791.821.82-1,015,736
Feb 12, 20261.811.831.811.821.82-1.62%1,521,414
Feb 11, 20261.841.851.781.851.851.09%452,374
Feb 10, 20261.851.871.831.831.83-0.54%288,873
Feb 9, 20261.811.861.801.841.843.37%441,643
Feb 6, 20261.831.851.771.781.78-4.04%610,626
Feb 5, 20261.811.871.811.861.861.37%489,151
Feb 4, 20261.791.871.771.831.832.23%1,598,515
Feb 3, 20261.781.801.771.791.79-0.56%3,495,931
Feb 2, 20261.741.851.711.801.802.86%1,668,381
Jan 30, 20261.791.791.731.751.75-1.69%1,442,654
Jan 29, 20261.741.801.741.781.781.14%1,167,474
Jan 28, 20261.791.811.751.761.76-1.40%1,133,056
Jan 27, 20261.801.821.761.791.790.28%921,526
Jan 23, 20261.731.791.731.781.784.09%1,137,581
Jan 22, 20261.701.721.681.711.71-1,626,127
Jan 21, 20261.851.851.711.711.71-5.52%2,259,004
Jan 20, 20261.871.891.801.811.81-3.21%791,633
Jan 19, 20261.891.921.871.871.87-0.53%602,046
Jan 16, 20261.911.931.881.881.88-1.31%335,178
Jan 15, 20261.911.931.891.911.910.53%449,144
Jan 14, 20261.861.901.861.901.903.27%384,483
Jan 13, 20261.901.901.831.841.84-1.87%407,225
Jan 12, 20261.861.941.861.871.870.81%827,418
Jan 9, 20261.851.891.841.861.861.09%621,825
Jan 8, 20261.801.851.801.841.841.10%369,323
Jan 7, 20261.781.831.781.821.821.68%354,450
Jan 6, 20261.761.811.761.791.791.42%292,550
Jan 5, 20261.811.811.761.761.76-2.22%403,734
Jan 2, 20261.801.831.781.801.801.98%372,948
Dec 31, 20251.751.781.751.771.770.28%159,278
Dec 30, 20251.761.781.751.761.76-278,705
Dec 29, 20251.791.801.751.761.76-1.12%355,674
Dec 24, 20251.801.851.781.781.78-0.84%670,039
Dec 23, 20251.711.811.711.801.805.59%2,644,279
Dec 22, 20251.721.731.671.701.700.59%1,170,558
Dec 19, 20251.721.731.691.691.69-0.29%1,710,503
Dec 18, 20251.701.721.691.701.70-533,243
Dec 17, 20251.711.721.691.701.70-1.45%663,994
Dec 16, 20251.761.761.721.721.72-1.99%457,387
Dec 15, 20251.731.761.711.761.761.15%350,995
Dec 12, 20251.771.781.741.741.74-1.70%513,734
Dec 11, 20251.771.791.771.771.770.57%318,244
Dec 10, 20251.821.821.751.761.76-3.31%1,363,549
Dec 9, 20251.851.861.801.821.82-2.68%617,409
Dec 8, 20251.831.881.821.871.873.04%292,671
Dec 5, 20251.851.851.811.811.81-1.09%304,276
Dec 4, 20251.871.871.831.831.83-0.81%281,150
Dec 3, 20251.821.881.821.851.85-319,177
Dec 2, 20251.851.851.801.851.851.10%552,021
Dec 1, 20251.881.911.831.831.83-2.41%450,736
Nov 28, 20251.901.911.861.871.87-1.06%546,228
Nov 27, 20251.851.901.841.891.891.61%355,636
Nov 26, 20251.821.891.821.861.862.76%513,955
Nov 25, 20251.831.851.811.811.81-0.82%475,931
Nov 24, 20251.831.861.811.831.831.39%515,776
Nov 21, 20251.831.861.791.801.80-1.37%556,873
Nov 20, 20251.811.851.801.831.831.67%549,557
Nov 19, 20251.821.831.801.801.80-1.10%659,316
Nov 18, 20251.921.921.821.821.82-4.97%790,781
Nov 17, 20251.871.921.861.911.912.14%436,109
Nov 14, 20251.901.901.851.871.87-2.35%487,279
Nov 13, 20251.891.921.861.921.921.86%1,265,552
Nov 12, 20251.931.931.881.881.88-1.31%565,639
Nov 11, 20251.961.971.891.911.91-2.06%738,535
Nov 10, 20251.981.991.941.951.95-1.77%811,838
Nov 7, 20251.992.031.971.981.980.25%431,339
Nov 6, 20252.112.121.981.981.98-5.50%1,426,801
Nov 5, 20252.052.112.042.092.095.29%653,198
Nov 4, 20252.022.021.981.991.99-1.73%669,067
Nov 3, 20252.032.062.022.022.02-0.49%301,082
Oct 31, 20252.072.072.022.032.03-1.93%480,273
Oct 30, 20252.142.142.062.072.07-3.27%604,318
Oct 29, 20252.142.162.122.142.141.90%433,229
Oct 28, 20252.072.132.012.102.101.45%950,168
Oct 27, 20252.102.102.032.072.07-0.96%591,233
Oct 24, 20252.172.212.082.092.09-2.79%850,660
Oct 23, 20252.322.352.142.152.15-8.90%1,403,066
Oct 22, 20252.132.402.112.362.368.26%1,566,252
Oct 21, 20252.242.242.172.182.18-1.80%539,915
Oct 20, 20252.302.302.212.222.22-1.77%851,097
Oct 17, 20252.392.392.252.262.26-5.44%348,412
Oct 16, 20252.502.502.392.392.39-2.85%371,482
Oct 15, 20252.502.522.462.462.46-1.20%179,123
Oct 14, 20252.542.592.492.492.49-3.49%370,155