Adairs Limited (ASX:ADH)
Australia
· Delayed Price · Currency is AUD 1.300
+0.020 (1.56%)
Apr 29, 2026, 10:57 AM AEST
Adairs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 1,135,083 |
| Apr 27, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 458,279 |
| Apr 24, 2026 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | 0.39% | 2,977,932 |
| Apr 23, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.39% | 896,646 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 1,815,218 |
| Apr 21, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.38% | 710,450 |
| Apr 20, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 381,058 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.39% | 611,881 |
| Apr 16, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 901,157 |
| Apr 15, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 1,072,796 |
| Apr 14, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | 0.39% | 682,038 |
| Apr 13, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -1.15% | 1,148,432 |
| Apr 10, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 2,710,820 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 661,686 |
| Apr 8, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 2.27% | 1,751,261 |
| Apr 7, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 2.33% | 846,138 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.73% | 1,553,755 |
| Apr 1, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 2.68% | 792,090 |
| Mar 31, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -2.97% | 859,849 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.37% | 1,130,024 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -2.55% | 861,593 |
| Mar 26, 2026 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -1.08% | 1,108,170 |
| Mar 25, 2026 | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | 2.96% | 1,840,550 |
| Mar 24, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | 4.25% | 1,862,585 |
| Mar 23, 2026 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 2.37% | 3,668,000 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.27 | 1.27 | 1.27 | -10.92% | 9,313,641 |
| Mar 19, 2026 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -4.38% | 1,039,042 |
| Mar 18, 2026 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -2.94% | 1,080,224 |
| Mar 17, 2026 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | - | 1,391,190 |
| Mar 16, 2026 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 1.32% | 1,002,176 |
| Mar 13, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 942,546 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.51 | 1.53 | 1.53 | -5.56% | 1,397,408 |
| Mar 11, 2026 | 1.69 | 1.71 | 1.61 | 1.62 | 1.62 | -6.36% | 715,795 |
| Mar 10, 2026 | 1.72 | 1.74 | 1.68 | 1.73 | 1.73 | -2.54% | 464,861 |
| Mar 9, 2026 | 1.73 | 1.78 | 1.65 | 1.78 | 1.72 | 5.03% | 1,471,637 |
| Mar 6, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.64 | 0.60% | 276,718 |
| Mar 5, 2026 | 1.65 | 1.75 | 1.65 | 1.68 | 1.63 | 2.75% | 754,456 |
| Mar 4, 2026 | 1.68 | 1.71 | 1.64 | 1.64 | 1.58 | -3.82% | 1,544,462 |
| Mar 3, 2026 | 1.86 | 1.88 | 1.70 | 1.70 | 1.65 | -9.09% | 1,397,139 |
| Mar 2, 2026 | 1.89 | 1.90 | 1.84 | 1.87 | 1.81 | -1.06% | 543,119 |
| Feb 27, 2026 | 1.86 | 1.91 | 1.84 | 1.89 | 1.83 | 1.61% | 953,957 |
| Feb 26, 2026 | 1.85 | 1.88 | 1.80 | 1.86 | 1.80 | 0.81% | 940,243 |
| Feb 25, 2026 | 2.02 | 2.05 | 1.83 | 1.85 | 1.79 | -8.21% | 2,086,060 |
| Feb 24, 2026 | 2.00 | 2.05 | 1.96 | 2.01 | 1.95 | 0.50% | 1,565,706 |
| Feb 23, 2026 | 1.82 | 2.01 | 1.77 | 2.00 | 1.94 | 10.50% | 3,011,108 |
| Feb 20, 2026 | 1.78 | 1.82 | 1.77 | 1.81 | 1.75 | 1.12% | 702,014 |
| Feb 19, 2026 | 1.81 | 1.81 | 1.75 | 1.79 | 1.73 | 1.70% | 512,524 |
| Feb 18, 2026 | 1.82 | 1.82 | 1.74 | 1.76 | 1.71 | -3.56% | 1,970,949 |
| Feb 17, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.77 | 0.27% | 216,190 |
| Feb 16, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.76 | - | 572,771 |
| Feb 13, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.76 | - | 1,015,736 |
| Feb 12, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.76 | -1.62% | 1,521,414 |
| Feb 11, 2026 | 1.84 | 1.85 | 1.78 | 1.85 | 1.79 | 1.09% | 452,374 |
| Feb 10, 2026 | 1.85 | 1.87 | 1.83 | 1.83 | 1.77 | -0.54% | 288,873 |
| Feb 9, 2026 | 1.81 | 1.86 | 1.80 | 1.84 | 1.78 | 3.37% | 441,643 |
| Feb 6, 2026 | 1.83 | 1.85 | 1.77 | 1.78 | 1.72 | -4.04% | 610,626 |
| Feb 5, 2026 | 1.81 | 1.87 | 1.81 | 1.86 | 1.80 | 1.37% | 489,151 |
| Feb 4, 2026 | 1.79 | 1.87 | 1.77 | 1.83 | 1.77 | 2.23% | 1,598,515 |
| Feb 3, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.73 | -0.56% | 3,495,931 |
| Feb 2, 2026 | 1.74 | 1.85 | 1.71 | 1.80 | 1.74 | 2.86% | 1,668,381 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.70 | -1.69% | 1,442,654 |
| Jan 29, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.72 | 1.14% | 1,167,474 |
| Jan 28, 2026 | 1.79 | 1.81 | 1.75 | 1.76 | 1.71 | -1.40% | 1,133,056 |
| Jan 27, 2026 | 1.80 | 1.82 | 1.76 | 1.79 | 1.73 | 0.28% | 921,526 |
| Jan 23, 2026 | 1.73 | 1.79 | 1.73 | 1.78 | 1.72 | 4.09% | 1,137,581 |
| Jan 22, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.66 | - | 1,626,127 |
| Jan 21, 2026 | 1.85 | 1.85 | 1.71 | 1.71 | 1.66 | -5.52% | 2,259,004 |
| Jan 20, 2026 | 1.87 | 1.89 | 1.80 | 1.81 | 1.75 | -3.21% | 791,633 |
| Jan 19, 2026 | 1.89 | 1.92 | 1.87 | 1.87 | 1.81 | -0.53% | 602,046 |
| Jan 16, 2026 | 1.91 | 1.93 | 1.88 | 1.88 | 1.82 | -1.31% | 340,488 |
| Jan 15, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.85 | 0.53% | 449,144 |
| Jan 14, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.84 | 3.27% | 384,483 |
| Jan 13, 2026 | 1.90 | 1.90 | 1.83 | 1.84 | 1.78 | -1.87% | 407,225 |
| Jan 12, 2026 | 1.86 | 1.94 | 1.86 | 1.87 | 1.81 | 0.81% | 827,418 |
| Jan 9, 2026 | 1.85 | 1.89 | 1.84 | 1.86 | 1.80 | 1.09% | 621,825 |
| Jan 8, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.78 | 1.10% | 369,343 |
| Jan 7, 2026 | 1.78 | 1.83 | 1.78 | 1.82 | 1.76 | 1.68% | 354,450 |
| Jan 6, 2026 | 1.76 | 1.81 | 1.76 | 1.79 | 1.73 | 1.42% | 292,550 |
| Jan 5, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.71 | -2.22% | 403,734 |
| Jan 2, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.74 | 1.98% | 372,948 |
| Dec 31, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.71 | 0.28% | 159,278 |
| Dec 30, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.71 | - | 278,705 |
| Dec 29, 2025 | 1.79 | 1.80 | 1.75 | 1.76 | 1.71 | -1.12% | 355,674 |
| Dec 24, 2025 | 1.80 | 1.85 | 1.78 | 1.78 | 1.72 | -0.84% | 670,039 |
| Dec 23, 2025 | 1.71 | 1.81 | 1.71 | 1.80 | 1.74 | 5.59% | 2,644,279 |
| Dec 22, 2025 | 1.72 | 1.73 | 1.67 | 1.70 | 1.65 | 0.59% | 1,170,558 |
| Dec 19, 2025 | 1.72 | 1.73 | 1.69 | 1.69 | 1.64 | -0.29% | 1,710,503 |
| Dec 18, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.64 | - | 533,243 |
| Dec 17, 2025 | 1.71 | 1.72 | 1.69 | 1.70 | 1.64 | -1.45% | 663,994 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.67 | -1.99% | 457,387 |
| Dec 15, 2025 | 1.73 | 1.76 | 1.71 | 1.76 | 1.70 | 1.15% | 350,995 |
| Dec 12, 2025 | 1.77 | 1.78 | 1.74 | 1.74 | 1.68 | -1.70% | 513,734 |
| Dec 11, 2025 | 1.77 | 1.79 | 1.77 | 1.77 | 1.71 | 0.57% | 318,244 |
| Dec 10, 2025 | 1.82 | 1.82 | 1.75 | 1.76 | 1.70 | -3.31% | 1,363,549 |
| Dec 9, 2025 | 1.85 | 1.86 | 1.80 | 1.82 | 1.76 | -2.68% | 617,409 |
| Dec 8, 2025 | 1.83 | 1.88 | 1.82 | 1.87 | 1.81 | 3.04% | 292,671 |
| Dec 5, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.75 | -1.09% | 304,276 |
| Dec 4, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.77 | -0.81% | 281,150 |
| Dec 3, 2025 | 1.82 | 1.88 | 1.82 | 1.85 | 1.79 | - | 319,177 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.80 | 1.85 | 1.79 | 1.10% | 552,021 |