ASX - Delayed Quote
AUD
Adairs Limited (ADH.AX)
1.3800
+0.0050
(+0.36%)
At close: 4:10:15 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1.3600
1.3800
1.3450
1.3800
1.3800
205,579
Nov 2, 2026
1.3400
1.3750
1.3300
1.3750
1.3750
380,799
Oct 30, 2026
1.3150
1.3500
1.3150
1.3300
1.3300
260,704
Oct 29, 2026
1.3250
1.3350
1.3100
1.3150
1.3150
148,798
Oct 28, 2026
1.3250
1.3550
1.3200
1.3250
1.3250
196,866
Oct 27, 2026
1.3400
1.3475
1.3225
1.3400
1.3400
176,907
Oct 26, 2026
1.3400
1.3550
1.3300
1.3550
1.3550
255,627
Oct 23, 2026
1.3050
1.3600
1.3050
1.3400
1.3400
355,852
Oct 22, 2026
1.3600
1.3600
1.2900
1.3050
1.3050
373,271
Oct 21, 2026
1.3550
1.3700
1.3275
1.3600
1.3600
387,811
Oct 20, 2026
1.3200
1.3500
1.3050
1.3500
1.3500
447,816
Oct 19, 2026
1.2700
1.3400
1.2650
1.3200
1.3200
591,167
Oct 16, 2026
1.2250
1.2800
1.2250
1.2700
1.2700
282,417
Oct 15, 2026
1.2550
1.2550
1.2050
1.2200
1.2200
868,148
Oct 14, 2026
1.2300
1.2300
1.2150
1.2250
1.2250
707,148
Oct 13, 2026
1.2300
1.2400
1.2150
1.2300
1.2300
448,407
Oct 12, 2026
1.2500
1.2500
1.2300
1.2300
1.2300
207,309
Oct 9, 2026
1.2650
1.2750
1.2450
1.2550
1.2550
88,643
Oct 8, 2026
1.2650
1.2750
1.2450
1.2600
1.2600
204,036
Oct 7, 2026
1.3000
1.3250
1.2600
1.2700
1.2700
854,204
Oct 6, 2026
1.2600
1.2900
1.2500
1.2850
1.2850
345,290
Oct 5, 2026
1.2500
1.2650
1.2400
1.2550
1.2550
530,532
Oct 2, 2026
1.2250
1.2600
1.2250
1.2500
1.2500
753,403
Oct 1, 2026
1.2400
1.2400
1.2100
1.2200
1.2200
270,815
Sep 30, 2026
1.2250
1.2500
1.2250
1.2400
1.2400
1,117,157
Sep 29, 2026
1.2950
1.2950
1.2100
1.2200
1.2200
856,124
Sep 28, 2026
1.2900
1.3200
1.2750
1.2850
1.2850
359,363
Sep 25, 2026
1.3600
1.3600
1.2900
1.2900
1.2900
177,505
Sep 24, 2026
1.3650
1.3800
1.3300
1.3650
1.3650
350,373
Sep 23, 2026
1.3700
1.3800
1.3300
1.3800
1.3800
278,624
Sep 22, 2026
1.3200
1.3700
1.3200
1.3700
1.3700
371,158
Sep 21, 2026
1.3200
1.3250
1.3000
1.3200
1.3200
175,286
Sep 18, 2026
1.3175
1.3350
1.2950
1.3150
1.3150
468,824
Sep 17, 2026
1.3400
1.3400
1.2850
1.3150
1.3150
303,615
Sep 16, 2026
1.2650
1.3400
1.2650
1.3400
1.3400
408,916
Sep 15, 2026
1.2600
1.2950
1.2600
1.2600
1.2600
317,228
Sep 14, 2026
1.2500
1.2700
1.2400
1.2600
1.2600
404,488
Sep 11, 2026
1.2800
1.2800
1.2450
1.2550
1.2550
589,093
Sep 10, 2026
1.2800
1.3050
1.2500
1.2700
1.2700
532,651
Sep 9, 2026
1.3100
1.3100
1.2800
1.2800
1.2800
407,673
Sep 8, 2026
1.3300
1.3375
1.3000
1.3050
1.3050
380,459
Sep 7, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
1.3200
1.3400
1.3100
1.3250
1.3250
406,840
Sep 4, 2026
1.3550
1.3850
1.3550
1.3750
1.3150
465,534
Sep 3, 2026
1.3775
1.3800
1.3500
1.3500
1.2911
465,938
Sep 2, 2026
1.3700
1.3800
1.3550
1.3700
1.3102
528,046
Sep 1, 2026
1.3950
1.3950
1.3650
1.3750
1.3150
587,570
Aug 31, 2026
1.4100
1.4100
1.3850
1.4000
1.3389
363,228
Aug 28, 2026
1.4400
1.4650
1.3950
1.4100
1.3485
364,030
Aug 27, 2026
1.5000
1.5000
1.4250
1.4350
1.3724
394,727
Aug 26, 2026
1.5200
1.5200
1.4500
1.4950
1.4298
1,154,488
Aug 25, 2026
1.4900
1.5700
1.4850
1.5050
1.4393
591,660
Aug 24, 2026
1.4500
1.5000
1.3950
1.5000
1.4345
592,050
Aug 21, 2026
1.4550
1.4550
1.4000
1.4150
1.3533
374,586
Aug 20, 2026
1.4500
1.4600
1.4300
1.4600
1.3963
145,374
Aug 19, 2026
1.4300
1.4400
1.4000
1.4050
1.3437
229,560
Aug 18, 2026
1.4100
1.4550
1.4000
1.4250
1.3628
287,248
Aug 17, 2026
1.4300
1.4300
1.3850
1.4150
1.3533
342,873
Aug 14, 2026
1.4700
1.4800
1.4200
1.4450
1.3819
203,446
Aug 13, 2026
1.5100
1.5100
1.4600
1.4700
1.4059
275,755
Aug 12, 2026
1.5250
1.5250
1.4800
1.5100
1.4441
251,236
Aug 11, 2026
1.5000
1.5300
1.5000
1.5250
1.4585
180,456
Aug 10, 2026
1.4900
1.5450
1.4900
1.5300
1.4632
543,018
Aug 7, 2026
1.4200
1.5100
1.4000
1.4950
1.4298
730,587
Aug 6, 2026
1.4000
1.4400
1.3950
1.4050
1.3437
248,354
Aug 5, 2026
1.4100
1.4225
1.3975
1.4050
1.3437
376,939
Aug 4, 2026
1.4000
1.4300
1.3800
1.4150
1.3533
259,916
Aug 3, 2026
1.4150
1.4200
1.3850
1.3900
1.3293
333,799
Jul 31, 2026
1.4650
1.4650
1.4250
1.4300
1.3676
88,184
Jul 30, 2026
1.4800
1.4900
1.4300
1.4600
1.3963
296,626
Jul 29, 2026
1.4600
1.5300
1.4600
1.5150
1.4489
697,603
Jul 28, 2026
1.4450
1.4750
1.4350
1.4600
1.3963
174,243
Jul 27, 2026
1.4200
1.4600
1.4050
1.4450
1.3819
165,899
Jul 24, 2026
1.4250
1.4300
1.3900
1.4150
1.3533
138,110
Jul 23, 2026
1.4500
1.4800
1.4150
1.4250
1.3628
233,107
Jul 22, 2026
1.4700
1.5000
1.4450
1.4500
1.3867
255,178
Jul 21, 2026
1.4050
1.4900
1.4000
1.4700
1.4059
435,601
Jul 20, 2026
1.4300
1.4300
1.4000
1.4050
1.3437
172,094
Jul 17, 2026
1.4350
1.4400
1.4175
1.4250
1.3628
314,720
Jul 16, 2026
1.4150
1.4450
1.4150
1.4350
1.3724
218,768
Jul 15, 2026
1.4150
1.4400
1.4100
1.4150
1.3533
286,011
Jul 14, 2026
1.4700
1.4700
1.4050
1.4150
1.3533
664,218
Jul 13, 2026
1.4850
1.5000
1.4500
1.4750
1.4106
247,503
Jul 10, 2026
1.5100
1.5200
1.4800
1.4900
1.4250
307,225
Jul 9, 2026
1.4650
1.5450
1.4500
1.5350
1.4680
672,818
Jul 8, 2026
1.4500
1.5100
1.4150
1.4700
1.4059
644,873
Jul 7, 2026
1.5100
1.5100
1.4850
1.4900
1.4250
149,529
Jul 6, 2026
1.4800
1.5100
1.4700
1.5000
1.4345
306,723
Jul 3, 2026
1.5300
1.5700
1.5000
1.5050
1.4393
657,149
Jul 2, 2026
1.5350
1.5350
1.4900
1.5250
1.4585
463,585
Jul 1, 2026
1.4650
1.5350
1.4550
1.5200
1.4537
714,779
Jun 30, 2026
1.4300
1.4700
1.3950
1.4600
1.3963
774,861
Jun 29, 2026
1.3600
1.4400
1.3600
1.4350
1.3724
732,012
Jun 26, 2026
1.3200
1.4100
1.3200
1.3800
1.3198
1,098,553
Jun 25, 2026
1.3250
1.3500
1.3000
1.3500
1.2911
515,595
Jun 24, 2026
1.3400
1.3600
1.3200
1.3200
1.2624
275,468
Jun 23, 2026
1.3500
1.3700
1.3400
1.3500
1.2911
297,354
Jun 22, 2026
1.4000
1.4200
1.3650
1.3700
1.3102
645,615
Jun 19, 2026
1.4200
1.4200
1.3850
1.4100
1.3485
637,808
Jun 18, 2026
1.3600
1.4350
1.3600
1.3850
1.3246
632,965
Jun 17, 2026
1.3200
1.4000
1.3100
1.3650
1.3054
982,542
Jun 16, 2026
1.3050
1.3450
1.2850
1.3300
1.2720
866,434
Jun 15, 2026
1.2800
1.3200
1.2800
1.3100
1.2528
835,329
Jun 12, 2026
1.3150
1.3350
1.2750
1.2750
1.2194
532,652
Jun 11, 2026
1.2400
1.3000
1.2400
1.2900
1.2337
599,367
Jun 10, 2026
1.2300
1.2850
1.2300
1.2650
1.2098
417,718
Jun 9, 2026
1.2700
1.2750
1.2350
1.2350
1.1811
671,412
Jun 5, 2026
1.2950
1.2950
1.2600
1.2700
1.2146
608,706
Jun 4, 2026
1.2900
1.2950
1.2650
1.2950
1.2385
530,035
Jun 3, 2026
1.3100
1.3150
1.2900
1.2900
1.2337
523,506
Jun 2, 2026
1.3300
1.3350
1.3000
1.3100
1.2528
568,580
Jun 1, 2026
1.3600
1.3650
1.3250
1.3400
1.2815
372,611
May 29, 2026
1.2900
1.3850
1.2900
1.3700
1.3102
904,066
May 28, 2026
1.3000
1.3200
1.2550
1.2750
1.2194
352,129
May 27, 2026
1.2250
1.3000
1.2200
1.3000
1.2433
690,464
May 26, 2026
1.2350
1.2600
1.2150
1.2200
1.1668
918,169
May 25, 2026
1.2550
1.2550
1.2250
1.2350
1.1811
239,963
May 22, 2026
1.2550
1.2600
1.2375
1.2550
1.2002
219,840
May 21, 2026
1.2350
1.2650
1.2350
1.2450
1.1907
148,722
May 20, 2026
1.2550
1.2625
1.2350
1.2350
1.1811
290,047
May 19, 2026
1.2200
1.2450
1.2200
1.2450
1.1907
628,268
May 18, 2026
1.2650
1.2950
1.2100
1.2100
1.1572
494,879
May 15, 2026
1.2700
1.3100
1.2650
1.2700
1.2146
628,419
May 14, 2026
1.2750
1.2750
1.2250
1.2600
1.2050
1,030,510
May 13, 2026
1.2950
1.2950
1.2500
1.2700
1.2146
1,194,719
May 12, 2026
1.2750
1.3400
1.2650
1.2800
1.2241
1,409,626
May 11, 2026
1.2200
1.2550
1.1800
1.2550
1.2002
790,685
May 8, 2026
1.2200
1.2325
1.1950
1.2200
1.1668
757,589
May 7, 2026
1.2500
1.2650
1.2100
1.2250
1.1715
1,169,192
May 6, 2026
1.2600
1.2650
1.2150
1.2400
1.1859
946,429
May 5, 2026
1.2700
1.2800
1.2500
1.2600
1.2050
840,994
May 4, 2026
1.3000
1.3100
1.2700
1.2800
1.2241
735,623
May 1, 2026
1.3050
1.3050
1.2800
1.3000
1.2433
440,741
Apr 30, 2026
1.2850
1.3100
1.2850
1.3000
1.2433
986,950
Apr 29, 2026
1.2900
1.3100
1.2750
1.3000
1.2433
521,147
Apr 28, 2026
1.2900
1.2950
1.2700
1.2800
1.2241
1,135,083
Apr 27, 2026
1.2750
1.3100
1.2750
1.3000
1.2433
458,279
Apr 24, 2026
1.2900
1.3050
1.2600
1.2800
1.2241
2,977,932
Apr 23, 2026
1.2700
1.2850
1.2550
1.2750
1.2194
896,646
Apr 22, 2026
1.3000
1.3000
1.2600
1.2700
1.2146
1,815,218
Apr 21, 2026
1.3050
1.3150
1.2950
1.3000
1.2433
710,450
Apr 20, 2026
1.3000
1.3200
1.3000
1.3050
1.2481
381,058
Apr 17, 2026
1.3100
1.3100
1.2900
1.2950
1.2385
611,881
Apr 16, 2026
1.2800
1.3200
1.2800
1.2900
1.2337
901,157
Apr 15, 2026
1.2900
1.3050
1.2800
1.2800
1.2241
1,072,796
Apr 14, 2026
1.3100
1.3150
1.2850
1.2900
1.2337
682,038
Apr 13, 2026
1.2850
1.3025
1.2800
1.2850
1.2289
1,148,432
Apr 10, 2026
1.3300
1.3300
1.2900
1.3000
1.2433
2,710,820
Apr 9, 2026
1.3500
1.3500
1.3100
1.3100
1.2528
661,686
Apr 8, 2026
1.3500
1.3800
1.3350
1.3500
1.2911
1,751,261
Apr 7, 2026
1.3000
1.3350
1.2950
1.3200
1.2624
846,138
Apr 2, 2026
1.3400
1.3400
1.2800
1.2900
1.2337
1,553,755
Apr 1, 2026
1.3300
1.3600
1.3200
1.3400
1.2815
792,090
Mar 31, 2026
1.3300
1.3350
1.2900
1.3050
1.2481
859,849
Mar 30, 2026
1.3450
1.3450
1.3050
1.3450
1.2863
1,130,024
Mar 27, 2026
1.4000
1.4000
1.3400
1.3400
1.2815
861,593
Mar 26, 2026
1.4250
1.4250
1.3600
1.3750
1.3150
1,108,170
Mar 25, 2026
1.3800
1.4150
1.3550
1.3900
1.3293
1,840,550
Mar 24, 2026
1.3550
1.3800
1.3300
1.3500
1.2911
1,862,585
Mar 23, 2026
1.2700
1.3150
1.2500
1.2950
1.2385
3,668,000
Mar 20, 2026
1.4000
1.4000
1.2650
1.2650
1.2098
7,577,993
Mar 19, 2026
1.4700
1.4800
1.4200
1.4200
1.3580
1,039,042
Mar 18, 2026
1.5300
1.5500
1.4850
1.4850
1.4202
1,080,224
Mar 17, 2026
1.5300
1.5650
1.5050
1.5300
1.4632
1,391,190
Mar 16, 2026
1.5200
1.5650
1.5050
1.5300
1.4632
1,002,176
Mar 13, 2026
1.5100
1.5250
1.4850
1.5100
1.4441
942,546
Mar 12, 2026
1.6350
1.6350
1.5050
1.5300
1.4632
1,397,408
Mar 11, 2026
1.6900
1.7100
1.6100
1.6200
1.5493
715,795
Mar 10, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
1.7200
1.7350
1.6750
1.7300
1.6545
464,861
Mar 9, 2026
1.7300
1.7750
1.6500
1.7750
1.6449
1,471,637
Mar 6, 2026
1.6800
1.6950
1.6600
1.6900
1.5662
276,718
Mar 5, 2026
1.6500
1.7450
1.6500
1.6800
1.5569
754,456
Mar 4, 2026
1.6800
1.7050
1.6350
1.6350
1.5152
1,544,462
Mar 3, 2026
1.8600
1.8775
1.6950
1.7000
1.5754
1,397,139
Mar 2, 2026
1.8900
1.8975
1.8400
1.8700
1.7330
543,119
Feb 27, 2026
1.8600
1.9050
1.8400
1.8900
1.7515
953,957
Feb 26, 2026
1.8450
1.8750
1.8000
1.8600
1.7237
940,243
Feb 25, 2026
2.0200
2.0500
1.8250
1.8450
1.7098
2,086,060
Feb 24, 2026
2.0000
2.0500
1.9550
2.0100
1.8627
1,565,706
Feb 23, 2026
1.8200
2.0100
1.7700
2.0000
1.8535
3,011,108
Feb 20, 2026
1.7800
1.8200
1.7725
1.8100
1.6774
702,014
Feb 19, 2026
1.8100
1.8100
1.7475
1.7900
1.6588
512,524
Feb 18, 2026
1.8200
1.8200
1.7350
1.7600
1.6310
1,970,949
Feb 17, 2026
1.8300
1.8300
1.8100
1.8250
1.6913
216,190
Feb 16, 2026
1.8150
1.8400
1.8125
1.8200
1.6866
572,771
Feb 13, 2026
1.8000
1.8300
1.7925
1.8200
1.6866
1,015,736
Feb 12, 2026
1.8100
1.8300
1.8050
1.8200
1.6866
1,521,414
Feb 11, 2026
1.8400
1.8500
1.7825
1.8500
1.7145
452,374
Feb 10, 2026
1.8450
1.8700
1.8300
1.8300
1.6959
288,873
Feb 9, 2026
1.8100
1.8550
1.8025
1.8400
1.7052
441,643
Feb 6, 2026
1.8300
1.8450
1.7650
1.7800
1.6496
610,626
Feb 5, 2026
1.8100
1.8700
1.8050
1.8550
1.7191
489,151
Feb 4, 2026
1.7900
1.8700
1.7650
1.8300
1.6959
1,598,515
Feb 3, 2026
1.7800
1.8000
1.7650
1.7900
1.6588
3,495,932
Feb 2, 2026
1.7400
1.8500
1.7100
1.8000
1.6681
1,668,381
Jan 30, 2026
1.7900
1.7900
1.7250
1.7500
1.6218
1,442,654
Jan 29, 2026
1.7400
1.7950
1.7400
1.7800
1.6496
1,167,474
Jan 28, 2026
1.7900
1.8100
1.7500
1.7600
1.6310
1,133,056
Jan 27, 2026
1.8000
1.8200
1.7600
1.7850
1.6542
921,526
Jan 23, 2026
1.7300
1.7850
1.7300
1.7800
1.6496
1,137,581
Jan 22, 2026
1.7000
1.7225
1.6750
1.7100
1.5847
1,626,127
Jan 21, 2026
1.8500
1.8500
1.7100
1.7100
1.5847
2,259,004
Jan 20, 2026
1.8700
1.8900
1.8000
1.8100
1.6774
791,633
Jan 19, 2026
1.8900
1.9150
1.8650
1.8700
1.7330
602,046
Jan 16, 2026
1.9050
1.9300
1.8800
1.8800
1.7423
340,488
Jan 15, 2026
1.9100
1.9250
1.8850
1.9050
1.7654
449,144
Jan 14, 2026
1.8600
1.8950
1.8550
1.8950
1.7562
384,483
Jan 13, 2026
1.9000
1.9000
1.8250
1.8350
1.7005
407,225
Jan 12, 2026
1.8600
1.9350
1.8600
1.8700
1.7330
827,418
Jan 9, 2026
1.8450
1.8900
1.8400
1.8550
1.7191
621,825
Jan 8, 2026
1.8000
1.8450
1.8000
1.8350
1.7005
369,343
Jan 7, 2026
1.7800
1.8300
1.7800
1.8150
1.6820
354,450
Jan 6, 2026
1.7550
1.8050
1.7550
1.7850
1.6542
292,550
Jan 5, 2026
1.8100
1.8100
1.7600
1.7600
1.6310
403,734
Jan 2, 2026
1.8000
1.8250
1.7800
1.8000
1.6681
372,948
Dec 31, 2025
1.7500
1.7800
1.7500
1.7650
1.6357
159,278
Dec 30, 2025
1.7600
1.7750
1.7500
1.7600
1.6310
278,705
Dec 29, 2025
1.7900
1.8000
1.7500
1.7600
1.6310
355,674
Dec 24, 2025
1.7950
1.8500
1.7800
1.7800
1.6496
670,039
Dec 23, 2025
1.7100
1.8050
1.7100
1.7950
1.6635
2,644,279
Dec 22, 2025
1.7200
1.7300
1.6725
1.7000
1.5754
1,170,558
Dec 19, 2025
1.7150
1.7325
1.6900
1.6900
1.5662
1,710,503
Dec 18, 2025
1.7000
1.7200
1.6900
1.6950
1.5708
533,243
Dec 17, 2025
1.7100
1.7200
1.6900
1.6950
1.5708
663,994
Dec 16, 2025
1.7600
1.7600
1.7200
1.7200
1.5940
457,387
Dec 15, 2025
1.7300
1.7600
1.7125
1.7550
1.6264
350,995
Dec 12, 2025
1.7700
1.7800
1.7350
1.7350
1.6079
513,734
Dec 11, 2025
1.7650
1.7900
1.7650
1.7650
1.6357
318,244
Dec 10, 2025
1.8150
1.8200
1.7450
1.7550
1.6264
1,363,549
Dec 9, 2025
1.8500
1.8550
1.8000
1.8150
1.6820
617,409
Dec 8, 2025
1.8300
1.8800
1.8200
1.8650
1.7284
292,671
Dec 5, 2025
1.8500
1.8500
1.8100
1.8100
1.6774
304,276
Dec 4, 2025
1.8650
1.8650
1.8250
1.8300
1.6959
281,150
Dec 3, 2025
1.8200
1.8800
1.8200
1.8450
1.7098
319,177
Dec 2, 2025
1.8500
1.8500
1.8000
1.8450
1.7098
552,021
Dec 1, 2025
1.8800
1.9100
1.8250
1.8250
1.6913
450,736
Nov 28, 2025
1.8950
1.9050
1.8550
1.8700
1.7330
546,228
Nov 27, 2025
1.8500
1.8950
1.8425
1.8900
1.7515
355,636
Nov 26, 2025
1.8150
1.8850
1.8150
1.8600
1.7237
513,955
Nov 25, 2025
1.8300
1.8450
1.8050
1.8100
1.6774
486,308
Nov 24, 2025
1.8250
1.8550
1.8100
1.8250
1.6913
515,776
Nov 21, 2025
1.8300
1.8550
1.7850
1.8000
1.6681
558,897
Nov 20, 2025
1.8100
1.8450
1.7950
1.8250
1.6913
549,557
Nov 19, 2025
1.8200
1.8300
1.7950
1.7950
1.6635
659,316
Nov 18, 2025
1.9150
1.9150
1.8150
1.8150
1.6820
790,781
Nov 17, 2025
1.8700
1.9200
1.8600
1.9100
1.7701
436,109
Nov 14, 2025
1.9000
1.9000
1.8500
1.8700
1.7330
487,279
Nov 13, 2025
1.8900
1.9150
1.8600
1.9150
1.7747
1,265,552
Nov 12, 2025
1.9250
1.9300
1.8800
1.8800
1.7423
565,639
Nov 11, 2025
1.9600
1.9650
1.8900
1.9050
1.7654
738,535
Nov 10, 2025
1.9700
1.9700
1.9400
1.9450
1.8025
811,838
Nov 7, 2025
1.9850
2.0300
1.9650
1.9800
1.8349
431,339
Nov 6, 2025
2.1100
2.1200
1.9750
1.9750
1.8303
1,426,801
Nov 5, 2025
2.0500
2.1100
2.0350
2.0900
1.9369
653,198
Nov 4, 2025
2.0200
2.0200
1.9800
1.9850
1.8396
669,067
Nov 3, 2025
2.0300
2.0600
2.0200
2.0200
1.8720
301,082
