ASX - Delayed Quote AUD

Adairs Limited (ADH.AX)

2.5900
-0.1300
(-4.78%)
At close: June 13 at 4:10:39 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252.70002.72002.56502.59002.5900453,998
Jun 12, 20252.70002.73002.66002.72002.7200400,091
Jun 11, 20252.73002.73002.62502.66002.6600614,895
Jun 10, 20252.73002.80002.70002.71002.7100880,647
Jun 6, 20252.74002.76002.70002.72002.7200236,452
Jun 5, 20252.75002.77002.73002.74002.7400265,038
Jun 4, 20252.72002.76502.70002.73002.7300292,724
Jun 3, 20252.67002.75002.67002.70002.7000253,307
Jun 2, 20252.75002.75002.68002.70002.7000259,750
May 30, 20252.68002.76002.67502.72002.7200587,118
May 29, 20252.68002.72002.64002.66002.6600420,707
May 28, 20252.70002.74002.67502.69002.6900229,015
May 27, 20252.66002.72002.66002.69002.6900288,201
May 26, 20252.66002.70002.63002.68002.6800290,984
May 23, 20252.68002.71002.65002.68002.6800371,056
May 22, 20252.61002.68002.59002.68002.6800270,777
May 21, 20252.66002.68002.61002.63002.6300217,404
May 20, 20252.63002.71002.61002.65002.6500476,342
May 19, 20252.69002.69002.63002.66002.6600241,106
May 16, 20252.70002.71002.63002.71002.7100348,797
May 15, 20252.66002.68502.62002.65002.6500177,048
May 14, 20252.66002.71002.62002.63002.6300223,578
May 13, 20252.56002.68502.56002.66002.6600804,355
May 12, 20252.60002.60002.52002.54002.5400333,008
May 9, 20252.49002.60002.49002.58002.5800312,212
May 8, 20252.46002.52002.43002.49002.4900357,447
May 7, 20252.47002.47002.36002.45002.4500695,229
May 6, 20252.53002.55002.49002.50002.5000587,806
May 5, 20252.62002.62002.48002.53002.5300602,239
May 2, 20252.45002.66002.45002.61002.61001,804,547
May 1, 20252.39002.46502.36002.45002.4500477,023
Apr 30, 20252.40002.40002.34002.36002.3600302,932
Apr 29, 20252.30002.39002.30002.38002.38001,094,340
Apr 28, 20252.20002.30002.20002.30002.3000395,450
Apr 24, 20252.18002.20002.13502.17002.1700302,518
Apr 23, 20252.11002.18002.09002.17002.1700519,411
Apr 22, 20252.12002.12002.07002.11002.1100369,978
Apr 17, 20252.13002.13002.09002.13002.1300257,021
Apr 16, 20252.12002.15002.11002.13002.1300161,138
Apr 15, 20252.22002.22502.12002.12002.1200377,204
Apr 14, 20252.17002.21002.14502.20002.2000283,306
Apr 11, 20252.15002.15502.10002.15002.1500412,591
Apr 10, 20252.10002.17502.08002.15002.1500660,286
Apr 9, 20251.97002.03001.94002.01002.0100513,772
Apr 8, 20251.92002.03001.92002.01002.0100613,467
Apr 7, 20251.90001.93001.82001.92501.92501,037,712
Apr 4, 20252.10002.10001.98501.99001.9900759,651
Apr 3, 20252.07002.09002.03002.07002.0700380,944
Apr 2, 20252.10002.11502.04002.09002.0900597,114
Apr 1, 20252.11002.13002.07002.09002.0900422,438
Mar 31, 20252.15002.16002.11002.11002.11001,081,965
Mar 28, 20252.25002.25002.17002.18002.1800233,364
Mar 27, 20252.26002.27502.21002.22002.2200374,482
Mar 26, 20252.22002.28002.22002.26002.2600422,818
Mar 25, 20252.17002.25002.17002.22002.2200302,410
Mar 24, 20252.22002.22002.15002.17002.1700222,413
Mar 21, 20252.21002.27502.20002.22002.2200835,824
Mar 20, 20252.19002.24002.19002.20002.2000239,350
Mar 19, 20252.21002.23002.17002.20002.2000489,485
Mar 18, 20252.20002.26002.19002.23002.2300593,995
Mar 17, 20252.20002.21002.14002.18002.1800618,209
Mar 14, 20252.09002.16502.07502.14002.1400864,962
Mar 13, 20252.15002.18002.08002.10002.1000627,060
Mar 12, 20252.11002.17002.09002.14002.1400528,549
Mar 11, 20252.14002.14002.06002.12002.1200435,214
Mar 10, 2025 0.065 Dividend
Mar 10, 20252.18002.18002.11002.16002.1600359,866
Mar 7, 20252.27002.27002.18502.22002.1550518,413
Mar 6, 20252.26002.27502.23002.25002.1841316,987
Mar 5, 20252.30002.30002.23002.26002.1938507,257
Mar 4, 20252.28002.31002.24002.28002.2132464,808
Mar 3, 20252.32002.35002.28502.33002.2618603,060
Feb 28, 20252.43002.44002.31002.31002.2424500,941
Feb 27, 20252.35002.45002.35002.44002.3686539,285
Feb 26, 20252.37002.46002.31002.33002.26181,167,337
Feb 25, 20252.64002.64002.35002.37002.30061,613,729
Feb 24, 20252.95002.95002.64002.68002.60151,861,959
Feb 21, 20252.79002.91002.78002.88002.7957868,086
Feb 20, 20252.84002.84002.73002.79002.7083367,852
Feb 19, 20252.90002.91002.79002.81002.7277396,782
Feb 18, 20252.94002.98002.88502.91002.8248698,286
Feb 17, 20252.88002.99002.88002.97002.8830763,895
Feb 14, 20252.78002.90002.76002.88002.79571,011,851
Feb 13, 20252.76002.87002.75002.87002.7860826,844
Feb 12, 20252.70002.78502.68002.78002.6986560,163
Feb 11, 20252.67002.77002.67002.75002.6695278,564
Feb 10, 20252.74002.74002.68002.72002.6404806,166
Feb 7, 20252.64002.79002.64002.76002.6792343,848
Feb 6, 20252.65002.73002.63502.73002.6501533,618
Feb 5, 20252.59002.64002.56002.64002.5627347,168
Feb 4, 20252.52002.59502.52002.59002.5142188,875
Feb 3, 20252.60002.61002.51002.51002.4365286,107
Jan 31, 20252.70002.76002.65002.66002.5821307,170
Jan 30, 20252.68002.72002.62002.69002.6112556,708
Jan 29, 20252.56002.72002.56002.68002.6015861,413
Jan 28, 20252.50002.59502.49002.57002.4948280,061
Jan 24, 20252.55002.55002.48002.50002.4268244,783
Jan 23, 20252.55002.55002.51002.54002.4656283,187
Jan 22, 20252.51002.56002.50002.53002.4559324,647
Jan 21, 20252.55002.57002.51002.53002.4559324,910
Jan 20, 20252.59002.60002.49502.54002.4656264,507
Jan 17, 20252.53002.58002.52002.58002.5045318,890
Jan 16, 20252.57002.60002.52002.55002.4753377,263
Jan 15, 20252.38002.55002.31002.52002.4462879,672
Jan 14, 20252.52002.55002.45002.46002.3880297,843
Jan 13, 20252.62002.62002.48002.51002.4365278,989
Jan 10, 20252.70002.70002.66002.68002.6015155,612
Jan 9, 20252.74002.75002.60002.69002.6112469,584
Jan 8, 20252.68002.77002.64002.76002.6792859,563
Jan 7, 20252.69002.70002.63002.67002.5918620,166
Jan 6, 20252.73002.76002.63002.68002.6015180,348
Jan 3, 20252.73002.76502.72002.72002.6404129,061
Jan 2, 20252.70002.75002.65502.72002.6404244,649
Dec 31, 20242.68002.71002.67002.70002.620994,698
Dec 30, 20242.70002.72002.68002.70002.620964,366
Dec 27, 20242.67002.73502.67002.71002.6307247,802
Dec 24, 20242.60002.67002.60002.67002.591865,791
Dec 23, 20242.60002.66002.55002.64002.5627180,665
Dec 20, 20242.72002.75002.62002.67002.59181,038,274
Dec 19, 20242.65002.77002.64002.77002.6889519,740
Dec 18, 20242.65002.74002.57002.69002.6112408,796
Dec 17, 20242.62002.70002.57002.62002.5433418,322
Dec 16, 20242.71002.72002.66002.66002.5821312,294
Dec 13, 20242.75002.78002.70002.71002.6307195,272
Dec 12, 20242.82002.82002.73002.73002.6501285,816
Dec 11, 20242.82002.84002.77502.81002.7277695,720
Dec 10, 20242.69002.75002.67002.73002.6501251,212
Dec 9, 20242.72002.75002.67502.68002.6015104,471
Dec 6, 20242.80002.81002.72002.72002.6404158,568
Dec 5, 20242.81002.88002.81002.85002.7666909,156
Dec 4, 20242.69002.80002.68002.80002.7180797,231
Dec 3, 20242.65002.70502.63002.70002.6209326,962
Dec 2, 20242.66002.70002.58002.65002.5724399,672
Nov 29, 20242.56002.67002.55002.66002.5821790,586
Nov 28, 20242.59002.64002.53002.55002.4753317,385
Nov 27, 20242.60002.61002.58002.60002.5239174,539
Nov 26, 20242.56002.62002.56002.58002.5045247,353
Nov 25, 20242.55002.64002.55002.58002.5045246,025
Nov 22, 20242.60002.60002.49002.52002.4462340,980
Nov 21, 20242.60002.64002.53002.53002.4559272,628
Nov 20, 20242.52002.61002.50002.60002.5239373,808
Nov 19, 20242.50002.53002.45002.52002.4462228,439
Nov 18, 20242.56002.56002.42002.50002.4268721,327
Nov 15, 20242.59002.61002.56502.57002.4948190,318
Nov 14, 20242.60002.62002.56502.59002.5142238,294
Nov 13, 20242.61002.67002.58002.60002.5239348,587
Nov 12, 20242.57002.65002.55002.65002.5724356,285
Nov 11, 20242.59002.60002.55002.55002.4753146,797
Nov 8, 20242.61002.62002.55002.59002.5142234,540
Nov 7, 20242.57002.66002.57002.60002.5239232,573
Nov 6, 20242.58002.67002.58002.67002.5918576,139
Nov 5, 20242.55002.61002.54002.54002.4656229,055
Nov 4, 20242.60002.60002.50002.58002.5045331,481
Nov 1, 20242.66002.66002.52002.56002.4850482,600
Oct 31, 20242.70002.70002.64002.66002.5821412,509
Oct 30, 20242.62002.72002.61502.70002.62091,617,148
Oct 29, 20242.64002.68002.59002.61002.5336846,395
Oct 28, 20242.64002.71002.63002.64002.5627883,881
Oct 25, 20242.63002.70002.57002.67002.59181,077,732
Oct 24, 20242.53002.67002.47002.59002.51423,003,155
Oct 23, 20242.26002.34002.24002.32002.2521623,949
Oct 22, 20242.27002.31002.24002.26002.1938400,590
Oct 21, 20242.36002.38002.29002.32002.2521617,390
Oct 18, 20242.38002.38002.29002.36002.2909804,874
Oct 17, 20242.40002.40502.35002.38002.3103915,397
Oct 16, 20242.20002.41002.18002.40002.32972,295,836
Oct 15, 20242.03002.20002.01002.20002.13561,182,062
Oct 14, 20241.98502.04001.95002.01001.9511437,234
Oct 11, 20242.02002.02001.97501.99001.9317225,837
Oct 10, 20242.04002.04502.02002.03001.9706298,068
Oct 9, 20242.03002.07002.03002.05001.9900230,017
Oct 8, 20242.03002.06502.03002.04001.9803138,605
Oct 7, 20242.04002.06002.02002.05001.990098,109
Oct 4, 20242.04002.06502.02002.06001.9997309,087
Oct 3, 20242.10002.10002.04002.07002.0094260,239
Oct 2, 20242.10002.14002.08002.09002.0288349,731
Oct 1, 20242.08002.14502.08002.13002.0676338,601
Sep 30, 20242.06002.09002.06002.07002.0094503,947
Sep 27, 20242.03002.08002.02002.07002.0094348,934
Sep 26, 20242.08002.08001.97002.01001.9511571,753
Sep 25, 20242.02002.06002.01002.05001.9900299,724
Sep 24, 20241.92002.02001.91252.02001.9609763,181
Sep 23, 20241.93001.94501.90001.92001.86382,633,770
Sep 20, 20241.88501.93001.88001.92001.8638839,907
Sep 19, 20241.85001.89001.83001.88001.8250847,949
Sep 18, 20241.78001.84001.75001.83001.7764446,063
Sep 17, 20241.77001.83501.77001.79001.7376552,962
Sep 16, 20241.75001.77001.73751.75001.6988328,527
Sep 13, 20241.73001.75501.71001.73501.6842374,418
Sep 12, 20241.69001.76001.69001.74501.6939740,925
Sep 11, 2024 0.07 Dividend
Sep 11, 20241.78501.79001.64501.67001.62112,617,149
Sep 10, 20241.88001.88001.85001.86501.7424671,171
Sep 9, 20241.92501.93501.85001.86501.7424832,049
Sep 6, 20241.97001.99001.94001.94501.8172410,775
Sep 5, 20241.93501.97001.90001.96001.8312816,747
Sep 4, 20241.99501.99501.92751.98001.8499684,777
Sep 3, 20241.93002.02001.92502.01001.8779467,477
Sep 2, 20241.86001.95501.85001.91001.7845907,921
Aug 30, 20241.83501.87001.79001.86001.7378994,421
Aug 29, 20241.90501.92001.81501.82501.70511,913,907
Aug 28, 20241.90002.00001.72001.93001.80324,276,657
Aug 27, 20242.18002.18002.04002.05001.9153557,755
Aug 26, 20242.17002.24002.16002.16002.0181752,780
Aug 23, 20242.23002.23002.15002.16002.0181286,056
Aug 22, 20242.17002.23002.13002.23002.0835908,007
Aug 21, 20242.20002.20002.12002.17002.0274414,440
Aug 20, 20242.25002.25002.17002.19002.0461431,701
Aug 19, 20242.20002.26502.16002.24002.0928493,471
Aug 16, 20242.15002.22002.14002.20002.0554664,413
Aug 15, 20242.20002.20502.13002.14001.9994184,880
Aug 14, 20242.20002.23002.16502.19002.0461411,437
Aug 13, 20242.06002.18002.02002.17002.0274848,468
Aug 12, 20242.05002.10002.04502.08001.9433450,401
Aug 9, 20242.12002.12002.01002.01001.8779586,058
Aug 8, 20242.15002.15002.09002.11001.9713328,580
Aug 7, 20242.12002.18002.10002.15002.0087212,754
Aug 6, 20242.03002.12002.02002.12001.9807555,680
Aug 5, 20242.18002.18002.01002.04001.9059559,649
Aug 2, 20242.21002.22002.17502.20002.0554423,159
Aug 1, 20242.20002.25002.17502.24002.0928449,895
Jul 31, 20242.10002.19002.10002.19002.0461525,027
Jul 30, 20242.17002.17002.09002.12001.9807461,221
Jul 29, 20242.20002.22002.16002.17002.0274300,507
Jul 26, 20242.13002.18002.10002.16002.0181418,687
Jul 25, 20242.04002.09502.03002.08001.9433313,617
Jul 24, 20242.00002.12002.00002.10001.9620391,976
Jul 23, 20241.96502.03001.96002.02001.8873496,915
Jul 22, 20242.05002.06001.96501.99001.8592777,411
Jul 19, 20241.92002.06001.88002.04001.90591,031,904
Jul 18, 20241.86501.93001.86001.92001.7938708,543
Jul 17, 20241.86501.88501.85501.86501.7424412,226
Jul 16, 20241.88001.88001.83001.85501.7331309,383
Jul 15, 20241.88001.90501.86501.87501.7518542,065
Jul 12, 20241.88001.89001.85501.86001.7378277,312
Jul 11, 20241.89501.90001.87001.88001.7565188,111
Jul 10, 20241.88501.90001.85751.89501.7705363,611
Jul 9, 20241.89501.92501.88001.89001.7658400,732
Jul 8, 20241.91001.92001.89251.89501.77051,593,578
Jul 5, 20241.93001.93501.90001.91001.7845299,950
Jul 4, 20241.89501.93001.89501.91501.7892326,415
Jul 3, 20241.90501.91001.89501.89501.7705189,509
Jul 2, 20241.89501.91501.89501.90001.7751456,721
Jul 1, 20241.84001.90501.82501.89501.7705267,196
Jun 28, 20241.81501.86751.81501.84001.7191385,434
Jun 27, 20241.84001.84001.80001.81001.6911160,890
Jun 26, 20241.86001.86501.83001.84501.7238423,234
Jun 25, 20241.84001.87501.81501.86001.7378299,517
Jun 24, 20241.93001.93001.80001.85001.7284725,522
Jun 21, 20241.92501.94001.89501.92501.7985672,072
Jun 20, 20241.86001.94001.85501.93501.8078692,346
Jun 19, 20241.83001.88501.83001.86501.7424276,900
Jun 18, 20241.78501.84501.78001.84501.7238377,384
Jun 17, 20241.80501.81001.76501.78001.6630187,552
Jun 14, 20241.82501.84001.80501.81001.6911276,073
Jun 13, 20241.85001.85501.80001.84001.7191633,982

Related Tickers

SUL.AX Super Retail Group Limited
14.01
-1.89%
 
DSK.AX Dusk Group Limited
0.7850
-4.85%
 
TPW.AX Temple & Webster Group Ltd
21.86
-3.06%
 
BBN.AX Baby Bunting Group Limited
1.8000
-1.10%
 
CCV.AX Cash Converters International Limited
0.2750
+1.85%
 
ABY.AX Adore Beauty Group Limited
0.6650
-2.21%
 
HVN.AX Harvey Norman Holdings Limited
5.43
-0.55%
 
BLX.AX Beacon Lighting Group Limited
3.7500
+1.90%
 
BAP.AX Bapcor Limited
4.8800
-4.50%
 
LOV.AX Lovisa Holdings Limited
32.65
-1.03%