Skip to main content
Adairs Limited (ASX:ADH)
Australia flag Australia · Delayed Price · Currency is AUD
2.560
-0.030 (-1.16%)
Sep 26, 2025, 4:10 PM AEST

Adairs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.602.602.542.562.56-1.16%181,396
Sep 25, 20252.552.622.552.592.59-312,929
Sep 24, 20252.572.602.552.592.59-266,117
Sep 23, 20252.692.732.552.592.59-2.63%907,885
Sep 22, 20252.752.802.642.662.66-7.32%957,838
Sep 19, 20252.742.872.712.872.874.74%3,293,988
Sep 18, 20252.622.752.622.742.743.79%558,993
Sep 17, 20252.652.652.602.642.64-1.12%185,265
Sep 16, 20252.622.672.622.672.671.91%299,674
Sep 15, 20252.552.622.522.622.622.75%379,234
Sep 12, 20252.552.602.542.552.551.19%470,092
Sep 11, 20252.602.602.512.522.52-3.08%241,303
Sep 10, 20252.572.632.572.602.60-0.38%169,809
Sep 9, 20252.592.632.582.612.570.77%333,811
Sep 8, 20252.602.622.572.592.55-0.38%267,460
Sep 5, 20252.542.612.532.602.564.42%363,982
Sep 4, 20252.512.552.492.492.45-0.40%286,048
Sep 3, 20252.522.532.492.502.46-1.57%283,165
Sep 2, 20252.592.602.532.542.50-2.31%361,853
Sep 1, 20252.732.742.592.602.56-4.76%633,398
Aug 29, 20252.742.762.672.732.69-0.36%702,032
Aug 28, 20252.652.852.652.742.705.38%2,430,540
Aug 27, 20252.202.622.192.602.5613.54%3,200,811
Aug 26, 20252.282.312.242.292.25-723,166
Aug 25, 20252.272.322.262.292.250.88%569,286
Aug 22, 20252.322.342.262.272.24-2.16%447,909
Aug 21, 20252.282.332.262.322.281.75%488,528
Aug 20, 20252.212.302.182.282.254.59%675,978
Aug 19, 20252.212.232.182.182.15-1.80%874,696
Aug 18, 20252.232.292.212.222.19-0.89%790,563
Aug 15, 20252.172.242.152.242.212.28%4,174,323
Aug 14, 20252.172.212.152.192.160.46%537,313
Aug 13, 20252.182.192.152.182.15-0.46%537,280
Aug 12, 20252.162.192.152.192.161.86%441,863
Aug 11, 20252.182.212.152.152.12-1.38%444,793
Aug 8, 20252.162.192.142.182.151.87%444,581
Aug 7, 20252.152.162.112.142.11-0.47%260,326
Aug 6, 20252.112.162.112.152.121.90%327,708
Aug 5, 20252.062.112.062.112.082.43%257,786
Aug 4, 20252.072.082.052.062.03-0.96%137,172
Aug 1, 20252.042.092.022.082.051.46%237,792
Jul 31, 20252.062.072.042.052.02-0.97%248,269
Jul 30, 20252.082.092.062.072.04-345,612
Jul 29, 20252.052.082.052.072.04-274,277
Jul 28, 20252.052.092.052.072.040.98%316,876
Jul 25, 20252.072.102.052.052.02-0.97%262,108
Jul 24, 20252.102.102.052.072.04-1.43%326,859
Jul 23, 20252.082.112.072.102.070.96%225,843
Jul 22, 20252.112.122.062.082.05-1.42%331,728
Jul 21, 20252.142.152.102.112.08-1.40%467,057