Adairs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 3.710 | 3.740 | 3.670 | 3.690 | 2.759 | 659,091 |
| 2021-10-28 | 3.660 | 3.730 | 3.610 | 3.670 | 2.744 | 818,841 |
| 2021-10-27 | 3.800 | 3.800 | 3.650 | 3.670 | 2.744 | 1,462,799 |
| 2021-10-26 | 3.760 | 3.800 | 3.740 | 3.800 | 2.842 | 507,960 |
| 2021-10-25 | 3.790 | 3.790 | 3.730 | 3.760 | 2.812 | 897,196 |
| 2021-10-22 | 3.830 | 3.850 | 3.750 | 3.780 | 2.827 | 1,158,743 |
| 2021-10-21 | 3.990 | 3.990 | 3.750 | 3.830 | 2.864 | 4,111,237 |
| 2021-10-20 | 3.960 | 4.190 | 3.960 | 4.010 | 2.999 | 2,906,394 |
| 2021-10-19 | 3.830 | 3.960 | 3.830 | 3.920 | 2.931 | 748,673 |
| 2021-10-18 | 3.890 | 3.890 | 3.800 | 3.810 | 2.849 | 736,499 |
| 2021-10-15 | 3.900 | 3.950 | 3.850 | 3.870 | 2.894 | 1,014,878 |
| 2021-10-14 | 3.940 | 3.950 | 3.880 | 3.890 | 2.909 | 785,194 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.0600 AUD |
| 2026-03-10 | 0.0550 AUD |
| 2025-09-10 | 0.0400 AUD |
| 2025-03-10 | 0.0650 AUD |
| 2024-09-11 | 0.0700 AUD |
| 2024-03-11 | 0.0500 AUD |
| 2023-03-20 | 0.0800 AUD |
| 2022-09-05 | 0.1000 AUD |
| 2022-03-21 | 0.0800 AUD |
| 2021-09-08 | 0.1000 AUD |
| 2021-03-09 | 0.1300 AUD |
| 2020-09-09 | 0.1100 AUD |
| 2020-04-01 | 0.0700 AUD |
| 2019-09-10 | 0.0800 AUD |
| 2019-04-02 | 0.0650 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.