Skip to main content
Adairs Limited (ASX:ADH)
Australia flag Australia · Delayed Price · Currency is AUD
1.810
-0.020 (-1.09%)
At close: Dec 5, 2025

Adairs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252.502.582.502.582.58-263,025
Oct 10, 20252.502.582.492.582.581.98%263,909
Oct 9, 20252.492.542.492.532.531.61%227,888
Oct 8, 20252.552.572.452.492.49-3.11%458,367
Oct 7, 20252.562.602.552.572.570.78%189,556
Oct 6, 20252.602.602.542.552.55-1.92%104,910
Oct 3, 20252.602.632.562.602.60-1.52%526,102
Oct 2, 20252.552.652.532.642.644.76%325,694
Oct 1, 20252.572.572.502.522.52-1.56%726,693
Sep 30, 20252.582.592.552.562.560.79%124,680
Sep 29, 20252.562.572.532.542.54-0.78%297,004
Sep 26, 20252.602.602.542.562.56-1.16%186,008
Sep 25, 20252.552.622.552.592.59-312,929
Sep 24, 20252.572.602.552.592.59-266,117
Sep 23, 20252.692.732.552.592.59-2.63%907,885
Sep 22, 20252.752.802.642.662.66-7.32%957,838
Sep 19, 20252.742.872.712.872.874.74%3,293,988
Sep 18, 20252.622.752.622.742.743.79%558,993
Sep 17, 20252.652.652.602.642.64-1.12%185,265
Sep 16, 20252.622.672.622.672.671.91%299,674
Sep 15, 20252.552.622.522.622.622.75%379,234
Sep 12, 20252.552.602.542.552.551.19%470,092
Sep 11, 20252.602.602.512.522.52-3.08%241,303
Sep 10, 20252.572.632.572.602.60-0.38%169,809
Sep 9, 20252.592.632.582.612.570.77%333,811
Sep 8, 20252.602.622.572.592.55-0.38%267,460
Sep 5, 20252.542.612.532.602.564.42%363,982
Sep 4, 20252.512.552.492.492.45-0.40%286,048
Sep 3, 20252.522.532.492.502.46-1.57%283,165
Sep 2, 20252.592.602.532.542.50-2.31%361,853
Sep 1, 20252.732.742.592.602.56-4.76%633,398
Aug 29, 20252.742.762.672.732.69-0.36%702,032
Aug 28, 20252.652.852.652.742.705.38%2,430,540
Aug 27, 20252.202.622.192.602.5613.54%3,200,811
Aug 26, 20252.282.312.242.292.25-723,166
Aug 25, 20252.272.322.262.292.250.88%569,286
Aug 22, 20252.322.342.262.272.24-2.16%447,909
Aug 21, 20252.282.332.262.322.281.75%488,528
Aug 20, 20252.212.302.182.282.254.59%675,978
Aug 19, 20252.212.232.182.182.15-1.80%874,696
Aug 18, 20252.232.292.212.222.19-0.89%790,563
Aug 15, 20252.172.242.152.242.212.28%4,174,323
Aug 14, 20252.172.212.162.192.160.46%537,313
Aug 13, 20252.182.202.152.182.15-0.46%537,280
Aug 12, 20252.162.202.152.192.161.86%441,863
Aug 11, 20252.182.212.152.152.12-1.38%444,793
Aug 8, 20252.162.192.142.182.151.87%444,581
Aug 7, 20252.152.162.112.142.11-0.47%260,326
Aug 6, 20252.112.162.112.152.121.90%327,708
Aug 5, 20252.062.112.062.112.082.43%257,786
Aug 4, 20252.072.082.052.062.03-0.96%137,172
Aug 1, 20252.042.092.022.082.051.46%237,792
Jul 31, 20252.062.072.042.052.02-0.97%248,269
Jul 30, 20252.082.092.062.072.04-345,612
Jul 29, 20252.052.082.052.072.04-274,277
Jul 28, 20252.052.092.052.072.040.98%316,876
Jul 25, 20252.072.102.052.052.02-0.97%262,108
Jul 24, 20252.102.102.052.072.04-1.43%326,859
Jul 23, 20252.082.112.072.102.070.96%225,843
Jul 22, 20252.112.122.062.082.05-1.42%331,728
Jul 21, 20252.142.152.102.112.08-1.40%467,057