Adairs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.925 | 1.930 | 1.880 | 1.880 | 1.742 | 565,639 |
| 2025-11-11 | 1.960 | 1.965 | 1.890 | 1.905 | 1.765 | 738,535 |
| 2025-11-10 | 1.970 | 1.970 | 1.940 | 1.945 | 1.803 | 811,838 |
| 2025-11-07 | 1.985 | 2.030 | 1.965 | 1.980 | 1.835 | 431,339 |
| 2025-11-06 | 2.110 | 2.120 | 1.975 | 1.975 | 1.830 | 1,426,801 |
| 2025-11-05 | 2.050 | 2.110 | 2.035 | 2.090 | 1.937 | 653,198 |
| 2025-11-04 | 2.020 | 2.020 | 1.980 | 1.985 | 1.840 | 669,067 |
| 2025-11-03 | 2.030 | 2.060 | 2.020 | 2.020 | 1.872 | 301,082 |
| 2025-10-31 | 2.070 | 2.070 | 2.020 | 2.030 | 1.881 | 480,273 |
| 2025-10-30 | 2.140 | 2.140 | 2.060 | 2.070 | 1.918 | 604,318 |
| 2025-10-29 | 2.140 | 2.160 | 2.120 | 2.140 | 1.983 | 433,229 |
| 2025-10-28 | 2.070 | 2.130 | 2.005 | 2.100 | 1.946 | 950,168 |
| 2025-10-27 | 2.100 | 2.100 | 2.030 | 2.070 | 1.918 | 591,233 |
| 2025-10-24 | 2.170 | 2.210 | 2.080 | 2.090 | 1.937 | 850,660 |
← NewerPage 5 of 5 · 254 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.