Adairs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.260 | 1.265 | 1.215 | 1.240 | 1.186 | 946,429 |
| 2026-05-05 | 1.270 | 1.280 | 1.250 | 1.260 | 1.205 | 840,994 |
| 2026-05-04 | 1.300 | 1.310 | 1.270 | 1.280 | 1.224 | 735,623 |
| 2026-05-01 | 1.305 | 1.305 | 1.280 | 1.300 | 1.243 | 440,741 |
| 2026-04-30 | 1.285 | 1.310 | 1.285 | 1.300 | 1.243 | 986,950 |
| 2026-04-29 | 1.290 | 1.310 | 1.275 | 1.300 | 1.243 | 521,147 |
| 2026-04-28 | 1.290 | 1.295 | 1.270 | 1.280 | 1.224 | 1,135,083 |
| 2026-04-27 | 1.275 | 1.310 | 1.275 | 1.300 | 1.243 | 458,279 |
| 2026-04-24 | 1.290 | 1.305 | 1.260 | 1.280 | 1.224 | 2,977,932 |
| 2026-04-23 | 1.270 | 1.285 | 1.255 | 1.275 | 1.219 | 896,646 |
← NewerPage 3 of 3 · 130 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.