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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 2.7000 | 2.7200 | 2.5650 | 2.5900 | 2.5900 | 453,998 |
Jun 12, 2025 | 2.7000 | 2.7300 | 2.6600 | 2.7200 | 2.7200 | 400,091 |
Jun 11, 2025 | 2.7300 | 2.7300 | 2.6250 | 2.6600 | 2.6600 | 614,895 |
Jun 10, 2025 | 2.7300 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 880,647 |
Jun 6, 2025 | 2.7400 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 236,452 |
Jun 5, 2025 | 2.7500 | 2.7700 | 2.7300 | 2.7400 | 2.7400 | 265,038 |
Jun 4, 2025 | 2.7200 | 2.7650 | 2.7000 | 2.7300 | 2.7300 | 292,724 |
Jun 3, 2025 | 2.6700 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 253,307 |
Jun 2, 2025 | 2.7500 | 2.7500 | 2.6800 | 2.7000 | 2.7000 | 259,750 |
May 30, 2025 | 2.6800 | 2.7600 | 2.6750 | 2.7200 | 2.7200 | 587,118 |
May 29, 2025 | 2.6800 | 2.7200 | 2.6400 | 2.6600 | 2.6600 | 420,707 |
May 28, 2025 | 2.7000 | 2.7400 | 2.6750 | 2.6900 | 2.6900 | 229,015 |
May 27, 2025 | 2.6600 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 288,201 |
May 26, 2025 | 2.6600 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 290,984 |
May 23, 2025 | 2.6800 | 2.7100 | 2.6500 | 2.6800 | 2.6800 | 371,056 |
May 22, 2025 | 2.6100 | 2.6800 | 2.5900 | 2.6800 | 2.6800 | 270,777 |
May 21, 2025 | 2.6600 | 2.6800 | 2.6100 | 2.6300 | 2.6300 | 217,404 |
May 20, 2025 | 2.6300 | 2.7100 | 2.6100 | 2.6500 | 2.6500 | 476,342 |
May 19, 2025 | 2.6900 | 2.6900 | 2.6300 | 2.6600 | 2.6600 | 241,106 |
May 16, 2025 | 2.7000 | 2.7100 | 2.6300 | 2.7100 | 2.7100 | 348,797 |
May 15, 2025 | 2.6600 | 2.6850 | 2.6200 | 2.6500 | 2.6500 | 177,048 |
May 14, 2025 | 2.6600 | 2.7100 | 2.6200 | 2.6300 | 2.6300 | 223,578 |
May 13, 2025 | 2.5600 | 2.6850 | 2.5600 | 2.6600 | 2.6600 | 804,355 |
May 12, 2025 | 2.6000 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 333,008 |
May 9, 2025 | 2.4900 | 2.6000 | 2.4900 | 2.5800 | 2.5800 | 312,212 |
May 8, 2025 | 2.4600 | 2.5200 | 2.4300 | 2.4900 | 2.4900 | 357,447 |
May 7, 2025 | 2.4700 | 2.4700 | 2.3600 | 2.4500 | 2.4500 | 695,229 |
May 6, 2025 | 2.5300 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 587,806 |
May 5, 2025 | 2.6200 | 2.6200 | 2.4800 | 2.5300 | 2.5300 | 602,239 |
May 2, 2025 | 2.4500 | 2.6600 | 2.4500 | 2.6100 | 2.6100 | 1,804,547 |
May 1, 2025 | 2.3900 | 2.4650 | 2.3600 | 2.4500 | 2.4500 | 477,023 |
Apr 30, 2025 | 2.4000 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 302,932 |
Apr 29, 2025 | 2.3000 | 2.3900 | 2.3000 | 2.3800 | 2.3800 | 1,094,340 |
Apr 28, 2025 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 395,450 |
Apr 24, 2025 | 2.1800 | 2.2000 | 2.1350 | 2.1700 | 2.1700 | 302,518 |
Apr 23, 2025 | 2.1100 | 2.1800 | 2.0900 | 2.1700 | 2.1700 | 519,411 |
Apr 22, 2025 | 2.1200 | 2.1200 | 2.0700 | 2.1100 | 2.1100 | 369,978 |
Apr 17, 2025 | 2.1300 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | 257,021 |
Apr 16, 2025 | 2.1200 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 161,138 |
Apr 15, 2025 | 2.2200 | 2.2250 | 2.1200 | 2.1200 | 2.1200 | 377,204 |
Apr 14, 2025 | 2.1700 | 2.2100 | 2.1450 | 2.2000 | 2.2000 | 283,306 |
Apr 11, 2025 | 2.1500 | 2.1550 | 2.1000 | 2.1500 | 2.1500 | 412,591 |
Apr 10, 2025 | 2.1000 | 2.1750 | 2.0800 | 2.1500 | 2.1500 | 660,286 |
Apr 9, 2025 | 1.9700 | 2.0300 | 1.9400 | 2.0100 | 2.0100 | 513,772 |
Apr 8, 2025 | 1.9200 | 2.0300 | 1.9200 | 2.0100 | 2.0100 | 613,467 |
Apr 7, 2025 | 1.9000 | 1.9300 | 1.8200 | 1.9250 | 1.9250 | 1,037,712 |
Apr 4, 2025 | 2.1000 | 2.1000 | 1.9850 | 1.9900 | 1.9900 | 759,651 |
Apr 3, 2025 | 2.0700 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 380,944 |
Apr 2, 2025 | 2.1000 | 2.1150 | 2.0400 | 2.0900 | 2.0900 | 597,114 |
Apr 1, 2025 | 2.1100 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 422,438 |
Mar 31, 2025 | 2.1500 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 1,081,965 |
Mar 28, 2025 | 2.2500 | 2.2500 | 2.1700 | 2.1800 | 2.1800 | 233,364 |
Mar 27, 2025 | 2.2600 | 2.2750 | 2.2100 | 2.2200 | 2.2200 | 374,482 |
Mar 26, 2025 | 2.2200 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 422,818 |
Mar 25, 2025 | 2.1700 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 302,410 |
Mar 24, 2025 | 2.2200 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 222,413 |
Mar 21, 2025 | 2.2100 | 2.2750 | 2.2000 | 2.2200 | 2.2200 | 835,824 |
Mar 20, 2025 | 2.1900 | 2.2400 | 2.1900 | 2.2000 | 2.2000 | 239,350 |
Mar 19, 2025 | 2.2100 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 489,485 |
Mar 18, 2025 | 2.2000 | 2.2600 | 2.1900 | 2.2300 | 2.2300 | 593,995 |
Mar 17, 2025 | 2.2000 | 2.2100 | 2.1400 | 2.1800 | 2.1800 | 618,209 |
Mar 14, 2025 | 2.0900 | 2.1650 | 2.0750 | 2.1400 | 2.1400 | 864,962 |
Mar 13, 2025 | 2.1500 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 627,060 |
Mar 12, 2025 | 2.1100 | 2.1700 | 2.0900 | 2.1400 | 2.1400 | 528,549 |
Mar 11, 2025 | 2.1400 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 435,214 |
Mar 10, 2025 | 0.065 Dividend | |||||
Mar 10, 2025 | 2.1800 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 359,866 |
Mar 7, 2025 | 2.2700 | 2.2700 | 2.1850 | 2.2200 | 2.1550 | 518,413 |
Mar 6, 2025 | 2.2600 | 2.2750 | 2.2300 | 2.2500 | 2.1841 | 316,987 |
Mar 5, 2025 | 2.3000 | 2.3000 | 2.2300 | 2.2600 | 2.1938 | 507,257 |
Mar 4, 2025 | 2.2800 | 2.3100 | 2.2400 | 2.2800 | 2.2132 | 464,808 |
Mar 3, 2025 | 2.3200 | 2.3500 | 2.2850 | 2.3300 | 2.2618 | 603,060 |
Feb 28, 2025 | 2.4300 | 2.4400 | 2.3100 | 2.3100 | 2.2424 | 500,941 |
Feb 27, 2025 | 2.3500 | 2.4500 | 2.3500 | 2.4400 | 2.3686 | 539,285 |
Feb 26, 2025 | 2.3700 | 2.4600 | 2.3100 | 2.3300 | 2.2618 | 1,167,337 |
Feb 25, 2025 | 2.6400 | 2.6400 | 2.3500 | 2.3700 | 2.3006 | 1,613,729 |
Feb 24, 2025 | 2.9500 | 2.9500 | 2.6400 | 2.6800 | 2.6015 | 1,861,959 |
Feb 21, 2025 | 2.7900 | 2.9100 | 2.7800 | 2.8800 | 2.7957 | 868,086 |
Feb 20, 2025 | 2.8400 | 2.8400 | 2.7300 | 2.7900 | 2.7083 | 367,852 |
Feb 19, 2025 | 2.9000 | 2.9100 | 2.7900 | 2.8100 | 2.7277 | 396,782 |
Feb 18, 2025 | 2.9400 | 2.9800 | 2.8850 | 2.9100 | 2.8248 | 698,286 |
Feb 17, 2025 | 2.8800 | 2.9900 | 2.8800 | 2.9700 | 2.8830 | 763,895 |
Feb 14, 2025 | 2.7800 | 2.9000 | 2.7600 | 2.8800 | 2.7957 | 1,011,851 |
Feb 13, 2025 | 2.7600 | 2.8700 | 2.7500 | 2.8700 | 2.7860 | 826,844 |
Feb 12, 2025 | 2.7000 | 2.7850 | 2.6800 | 2.7800 | 2.6986 | 560,163 |
Feb 11, 2025 | 2.6700 | 2.7700 | 2.6700 | 2.7500 | 2.6695 | 278,564 |
Feb 10, 2025 | 2.7400 | 2.7400 | 2.6800 | 2.7200 | 2.6404 | 806,166 |
Feb 7, 2025 | 2.6400 | 2.7900 | 2.6400 | 2.7600 | 2.6792 | 343,848 |
Feb 6, 2025 | 2.6500 | 2.7300 | 2.6350 | 2.7300 | 2.6501 | 533,618 |
Feb 5, 2025 | 2.5900 | 2.6400 | 2.5600 | 2.6400 | 2.5627 | 347,168 |
Feb 4, 2025 | 2.5200 | 2.5950 | 2.5200 | 2.5900 | 2.5142 | 188,875 |
Feb 3, 2025 | 2.6000 | 2.6100 | 2.5100 | 2.5100 | 2.4365 | 286,107 |
Jan 31, 2025 | 2.7000 | 2.7600 | 2.6500 | 2.6600 | 2.5821 | 307,170 |
Jan 30, 2025 | 2.6800 | 2.7200 | 2.6200 | 2.6900 | 2.6112 | 556,708 |
Jan 29, 2025 | 2.5600 | 2.7200 | 2.5600 | 2.6800 | 2.6015 | 861,413 |
Jan 28, 2025 | 2.5000 | 2.5950 | 2.4900 | 2.5700 | 2.4948 | 280,061 |
Jan 24, 2025 | 2.5500 | 2.5500 | 2.4800 | 2.5000 | 2.4268 | 244,783 |
Jan 23, 2025 | 2.5500 | 2.5500 | 2.5100 | 2.5400 | 2.4656 | 283,187 |
Jan 22, 2025 | 2.5100 | 2.5600 | 2.5000 | 2.5300 | 2.4559 | 324,647 |
Jan 21, 2025 | 2.5500 | 2.5700 | 2.5100 | 2.5300 | 2.4559 | 324,910 |
Jan 20, 2025 | 2.5900 | 2.6000 | 2.4950 | 2.5400 | 2.4656 | 264,507 |
Jan 17, 2025 | 2.5300 | 2.5800 | 2.5200 | 2.5800 | 2.5045 | 318,890 |
Jan 16, 2025 | 2.5700 | 2.6000 | 2.5200 | 2.5500 | 2.4753 | 377,263 |
Jan 15, 2025 | 2.3800 | 2.5500 | 2.3100 | 2.5200 | 2.4462 | 879,672 |
Jan 14, 2025 | 2.5200 | 2.5500 | 2.4500 | 2.4600 | 2.3880 | 297,843 |
Jan 13, 2025 | 2.6200 | 2.6200 | 2.4800 | 2.5100 | 2.4365 | 278,989 |
Jan 10, 2025 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6015 | 155,612 |
Jan 9, 2025 | 2.7400 | 2.7500 | 2.6000 | 2.6900 | 2.6112 | 469,584 |
Jan 8, 2025 | 2.6800 | 2.7700 | 2.6400 | 2.7600 | 2.6792 | 859,563 |
Jan 7, 2025 | 2.6900 | 2.7000 | 2.6300 | 2.6700 | 2.5918 | 620,166 |
Jan 6, 2025 | 2.7300 | 2.7600 | 2.6300 | 2.6800 | 2.6015 | 180,348 |
Jan 3, 2025 | 2.7300 | 2.7650 | 2.7200 | 2.7200 | 2.6404 | 129,061 |
Jan 2, 2025 | 2.7000 | 2.7500 | 2.6550 | 2.7200 | 2.6404 | 244,649 |
Dec 31, 2024 | 2.6800 | 2.7100 | 2.6700 | 2.7000 | 2.6209 | 94,698 |
Dec 30, 2024 | 2.7000 | 2.7200 | 2.6800 | 2.7000 | 2.6209 | 64,366 |
Dec 27, 2024 | 2.6700 | 2.7350 | 2.6700 | 2.7100 | 2.6307 | 247,802 |
Dec 24, 2024 | 2.6000 | 2.6700 | 2.6000 | 2.6700 | 2.5918 | 65,791 |
Dec 23, 2024 | 2.6000 | 2.6600 | 2.5500 | 2.6400 | 2.5627 | 180,665 |
Dec 20, 2024 | 2.7200 | 2.7500 | 2.6200 | 2.6700 | 2.5918 | 1,038,274 |
Dec 19, 2024 | 2.6500 | 2.7700 | 2.6400 | 2.7700 | 2.6889 | 519,740 |
Dec 18, 2024 | 2.6500 | 2.7400 | 2.5700 | 2.6900 | 2.6112 | 408,796 |
Dec 17, 2024 | 2.6200 | 2.7000 | 2.5700 | 2.6200 | 2.5433 | 418,322 |
Dec 16, 2024 | 2.7100 | 2.7200 | 2.6600 | 2.6600 | 2.5821 | 312,294 |
Dec 13, 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7100 | 2.6307 | 195,272 |
Dec 12, 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7300 | 2.6501 | 285,816 |
Dec 11, 2024 | 2.8200 | 2.8400 | 2.7750 | 2.8100 | 2.7277 | 695,720 |
Dec 10, 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7300 | 2.6501 | 251,212 |
Dec 9, 2024 | 2.7200 | 2.7500 | 2.6750 | 2.6800 | 2.6015 | 104,471 |
Dec 6, 2024 | 2.8000 | 2.8100 | 2.7200 | 2.7200 | 2.6404 | 158,568 |
Dec 5, 2024 | 2.8100 | 2.8800 | 2.8100 | 2.8500 | 2.7666 | 909,156 |
Dec 4, 2024 | 2.6900 | 2.8000 | 2.6800 | 2.8000 | 2.7180 | 797,231 |
Dec 3, 2024 | 2.6500 | 2.7050 | 2.6300 | 2.7000 | 2.6209 | 326,962 |
Dec 2, 2024 | 2.6600 | 2.7000 | 2.5800 | 2.6500 | 2.5724 | 399,672 |
Nov 29, 2024 | 2.5600 | 2.6700 | 2.5500 | 2.6600 | 2.5821 | 790,586 |
Nov 28, 2024 | 2.5900 | 2.6400 | 2.5300 | 2.5500 | 2.4753 | 317,385 |
Nov 27, 2024 | 2.6000 | 2.6100 | 2.5800 | 2.6000 | 2.5239 | 174,539 |
Nov 26, 2024 | 2.5600 | 2.6200 | 2.5600 | 2.5800 | 2.5045 | 247,353 |
Nov 25, 2024 | 2.5500 | 2.6400 | 2.5500 | 2.5800 | 2.5045 | 246,025 |
Nov 22, 2024 | 2.6000 | 2.6000 | 2.4900 | 2.5200 | 2.4462 | 340,980 |
Nov 21, 2024 | 2.6000 | 2.6400 | 2.5300 | 2.5300 | 2.4559 | 272,628 |
Nov 20, 2024 | 2.5200 | 2.6100 | 2.5000 | 2.6000 | 2.5239 | 373,808 |
Nov 19, 2024 | 2.5000 | 2.5300 | 2.4500 | 2.5200 | 2.4462 | 228,439 |
Nov 18, 2024 | 2.5600 | 2.5600 | 2.4200 | 2.5000 | 2.4268 | 721,327 |
Nov 15, 2024 | 2.5900 | 2.6100 | 2.5650 | 2.5700 | 2.4948 | 190,318 |
Nov 14, 2024 | 2.6000 | 2.6200 | 2.5650 | 2.5900 | 2.5142 | 238,294 |
Nov 13, 2024 | 2.6100 | 2.6700 | 2.5800 | 2.6000 | 2.5239 | 348,587 |
Nov 12, 2024 | 2.5700 | 2.6500 | 2.5500 | 2.6500 | 2.5724 | 356,285 |
Nov 11, 2024 | 2.5900 | 2.6000 | 2.5500 | 2.5500 | 2.4753 | 146,797 |
Nov 8, 2024 | 2.6100 | 2.6200 | 2.5500 | 2.5900 | 2.5142 | 234,540 |
Nov 7, 2024 | 2.5700 | 2.6600 | 2.5700 | 2.6000 | 2.5239 | 232,573 |
Nov 6, 2024 | 2.5800 | 2.6700 | 2.5800 | 2.6700 | 2.5918 | 576,139 |
Nov 5, 2024 | 2.5500 | 2.6100 | 2.5400 | 2.5400 | 2.4656 | 229,055 |
Nov 4, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5800 | 2.5045 | 331,481 |
Nov 1, 2024 | 2.6600 | 2.6600 | 2.5200 | 2.5600 | 2.4850 | 482,600 |
Oct 31, 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6600 | 2.5821 | 412,509 |
Oct 30, 2024 | 2.6200 | 2.7200 | 2.6150 | 2.7000 | 2.6209 | 1,617,148 |
Oct 29, 2024 | 2.6400 | 2.6800 | 2.5900 | 2.6100 | 2.5336 | 846,395 |
Oct 28, 2024 | 2.6400 | 2.7100 | 2.6300 | 2.6400 | 2.5627 | 883,881 |
Oct 25, 2024 | 2.6300 | 2.7000 | 2.5700 | 2.6700 | 2.5918 | 1,077,732 |
Oct 24, 2024 | 2.5300 | 2.6700 | 2.4700 | 2.5900 | 2.5142 | 3,003,155 |
Oct 23, 2024 | 2.2600 | 2.3400 | 2.2400 | 2.3200 | 2.2521 | 623,949 |
Oct 22, 2024 | 2.2700 | 2.3100 | 2.2400 | 2.2600 | 2.1938 | 400,590 |
Oct 21, 2024 | 2.3600 | 2.3800 | 2.2900 | 2.3200 | 2.2521 | 617,390 |
Oct 18, 2024 | 2.3800 | 2.3800 | 2.2900 | 2.3600 | 2.2909 | 804,874 |
Oct 17, 2024 | 2.4000 | 2.4050 | 2.3500 | 2.3800 | 2.3103 | 915,397 |
Oct 16, 2024 | 2.2000 | 2.4100 | 2.1800 | 2.4000 | 2.3297 | 2,295,836 |
Oct 15, 2024 | 2.0300 | 2.2000 | 2.0100 | 2.2000 | 2.1356 | 1,182,062 |
Oct 14, 2024 | 1.9850 | 2.0400 | 1.9500 | 2.0100 | 1.9511 | 437,234 |
Oct 11, 2024 | 2.0200 | 2.0200 | 1.9750 | 1.9900 | 1.9317 | 225,837 |
Oct 10, 2024 | 2.0400 | 2.0450 | 2.0200 | 2.0300 | 1.9706 | 298,068 |
Oct 9, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0500 | 1.9900 | 230,017 |
Oct 8, 2024 | 2.0300 | 2.0650 | 2.0300 | 2.0400 | 1.9803 | 138,605 |
Oct 7, 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0500 | 1.9900 | 98,109 |
Oct 4, 2024 | 2.0400 | 2.0650 | 2.0200 | 2.0600 | 1.9997 | 309,087 |
Oct 3, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0700 | 2.0094 | 260,239 |
Oct 2, 2024 | 2.1000 | 2.1400 | 2.0800 | 2.0900 | 2.0288 | 349,731 |
Oct 1, 2024 | 2.0800 | 2.1450 | 2.0800 | 2.1300 | 2.0676 | 338,601 |
Sep 30, 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0700 | 2.0094 | 503,947 |
Sep 27, 2024 | 2.0300 | 2.0800 | 2.0200 | 2.0700 | 2.0094 | 348,934 |
Sep 26, 2024 | 2.0800 | 2.0800 | 1.9700 | 2.0100 | 1.9511 | 571,753 |
Sep 25, 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 1.9900 | 299,724 |
Sep 24, 2024 | 1.9200 | 2.0200 | 1.9125 | 2.0200 | 1.9609 | 763,181 |
Sep 23, 2024 | 1.9300 | 1.9450 | 1.9000 | 1.9200 | 1.8638 | 2,633,770 |
Sep 20, 2024 | 1.8850 | 1.9300 | 1.8800 | 1.9200 | 1.8638 | 839,907 |
Sep 19, 2024 | 1.8500 | 1.8900 | 1.8300 | 1.8800 | 1.8250 | 847,949 |
Sep 18, 2024 | 1.7800 | 1.8400 | 1.7500 | 1.8300 | 1.7764 | 446,063 |
Sep 17, 2024 | 1.7700 | 1.8350 | 1.7700 | 1.7900 | 1.7376 | 552,962 |
Sep 16, 2024 | 1.7500 | 1.7700 | 1.7375 | 1.7500 | 1.6988 | 328,527 |
Sep 13, 2024 | 1.7300 | 1.7550 | 1.7100 | 1.7350 | 1.6842 | 374,418 |
Sep 12, 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7450 | 1.6939 | 740,925 |
Sep 11, 2024 | 0.07 Dividend | |||||
Sep 11, 2024 | 1.7850 | 1.7900 | 1.6450 | 1.6700 | 1.6211 | 2,617,149 |
Sep 10, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8650 | 1.7424 | 671,171 |
Sep 9, 2024 | 1.9250 | 1.9350 | 1.8500 | 1.8650 | 1.7424 | 832,049 |
Sep 6, 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9450 | 1.8172 | 410,775 |
Sep 5, 2024 | 1.9350 | 1.9700 | 1.9000 | 1.9600 | 1.8312 | 816,747 |
Sep 4, 2024 | 1.9950 | 1.9950 | 1.9275 | 1.9800 | 1.8499 | 684,777 |
Sep 3, 2024 | 1.9300 | 2.0200 | 1.9250 | 2.0100 | 1.8779 | 467,477 |
Sep 2, 2024 | 1.8600 | 1.9550 | 1.8500 | 1.9100 | 1.7845 | 907,921 |
Aug 30, 2024 | 1.8350 | 1.8700 | 1.7900 | 1.8600 | 1.7378 | 994,421 |
Aug 29, 2024 | 1.9050 | 1.9200 | 1.8150 | 1.8250 | 1.7051 | 1,913,907 |
Aug 28, 2024 | 1.9000 | 2.0000 | 1.7200 | 1.9300 | 1.8032 | 4,276,657 |
Aug 27, 2024 | 2.1800 | 2.1800 | 2.0400 | 2.0500 | 1.9153 | 557,755 |
Aug 26, 2024 | 2.1700 | 2.2400 | 2.1600 | 2.1600 | 2.0181 | 752,780 |
Aug 23, 2024 | 2.2300 | 2.2300 | 2.1500 | 2.1600 | 2.0181 | 286,056 |
Aug 22, 2024 | 2.1700 | 2.2300 | 2.1300 | 2.2300 | 2.0835 | 908,007 |
Aug 21, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1700 | 2.0274 | 414,440 |
Aug 20, 2024 | 2.2500 | 2.2500 | 2.1700 | 2.1900 | 2.0461 | 431,701 |
Aug 19, 2024 | 2.2000 | 2.2650 | 2.1600 | 2.2400 | 2.0928 | 493,471 |
Aug 16, 2024 | 2.1500 | 2.2200 | 2.1400 | 2.2000 | 2.0554 | 664,413 |
Aug 15, 2024 | 2.2000 | 2.2050 | 2.1300 | 2.1400 | 1.9994 | 184,880 |
Aug 14, 2024 | 2.2000 | 2.2300 | 2.1650 | 2.1900 | 2.0461 | 411,437 |
Aug 13, 2024 | 2.0600 | 2.1800 | 2.0200 | 2.1700 | 2.0274 | 848,468 |
Aug 12, 2024 | 2.0500 | 2.1000 | 2.0450 | 2.0800 | 1.9433 | 450,401 |
Aug 9, 2024 | 2.1200 | 2.1200 | 2.0100 | 2.0100 | 1.8779 | 586,058 |
Aug 8, 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1100 | 1.9713 | 328,580 |
Aug 7, 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1500 | 2.0087 | 212,754 |
Aug 6, 2024 | 2.0300 | 2.1200 | 2.0200 | 2.1200 | 1.9807 | 555,680 |
Aug 5, 2024 | 2.1800 | 2.1800 | 2.0100 | 2.0400 | 1.9059 | 559,649 |
Aug 2, 2024 | 2.2100 | 2.2200 | 2.1750 | 2.2000 | 2.0554 | 423,159 |
Aug 1, 2024 | 2.2000 | 2.2500 | 2.1750 | 2.2400 | 2.0928 | 449,895 |
Jul 31, 2024 | 2.1000 | 2.1900 | 2.1000 | 2.1900 | 2.0461 | 525,027 |
Jul 30, 2024 | 2.1700 | 2.1700 | 2.0900 | 2.1200 | 1.9807 | 461,221 |
Jul 29, 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1700 | 2.0274 | 300,507 |
Jul 26, 2024 | 2.1300 | 2.1800 | 2.1000 | 2.1600 | 2.0181 | 418,687 |
Jul 25, 2024 | 2.0400 | 2.0950 | 2.0300 | 2.0800 | 1.9433 | 313,617 |
Jul 24, 2024 | 2.0000 | 2.1200 | 2.0000 | 2.1000 | 1.9620 | 391,976 |
Jul 23, 2024 | 1.9650 | 2.0300 | 1.9600 | 2.0200 | 1.8873 | 496,915 |
Jul 22, 2024 | 2.0500 | 2.0600 | 1.9650 | 1.9900 | 1.8592 | 777,411 |
Jul 19, 2024 | 1.9200 | 2.0600 | 1.8800 | 2.0400 | 1.9059 | 1,031,904 |
Jul 18, 2024 | 1.8650 | 1.9300 | 1.8600 | 1.9200 | 1.7938 | 708,543 |
Jul 17, 2024 | 1.8650 | 1.8850 | 1.8550 | 1.8650 | 1.7424 | 412,226 |
Jul 16, 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8550 | 1.7331 | 309,383 |
Jul 15, 2024 | 1.8800 | 1.9050 | 1.8650 | 1.8750 | 1.7518 | 542,065 |
Jul 12, 2024 | 1.8800 | 1.8900 | 1.8550 | 1.8600 | 1.7378 | 277,312 |
Jul 11, 2024 | 1.8950 | 1.9000 | 1.8700 | 1.8800 | 1.7565 | 188,111 |
Jul 10, 2024 | 1.8850 | 1.9000 | 1.8575 | 1.8950 | 1.7705 | 363,611 |
Jul 9, 2024 | 1.8950 | 1.9250 | 1.8800 | 1.8900 | 1.7658 | 400,732 |
Jul 8, 2024 | 1.9100 | 1.9200 | 1.8925 | 1.8950 | 1.7705 | 1,593,578 |
Jul 5, 2024 | 1.9300 | 1.9350 | 1.9000 | 1.9100 | 1.7845 | 299,950 |
Jul 4, 2024 | 1.8950 | 1.9300 | 1.8950 | 1.9150 | 1.7892 | 326,415 |
Jul 3, 2024 | 1.9050 | 1.9100 | 1.8950 | 1.8950 | 1.7705 | 189,509 |
Jul 2, 2024 | 1.8950 | 1.9150 | 1.8950 | 1.9000 | 1.7751 | 456,721 |
Jul 1, 2024 | 1.8400 | 1.9050 | 1.8250 | 1.8950 | 1.7705 | 267,196 |
Jun 28, 2024 | 1.8150 | 1.8675 | 1.8150 | 1.8400 | 1.7191 | 385,434 |
Jun 27, 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.6911 | 160,890 |
Jun 26, 2024 | 1.8600 | 1.8650 | 1.8300 | 1.8450 | 1.7238 | 423,234 |
Jun 25, 2024 | 1.8400 | 1.8750 | 1.8150 | 1.8600 | 1.7378 | 299,517 |
Jun 24, 2024 | 1.9300 | 1.9300 | 1.8000 | 1.8500 | 1.7284 | 725,522 |
Jun 21, 2024 | 1.9250 | 1.9400 | 1.8950 | 1.9250 | 1.7985 | 672,072 |
Jun 20, 2024 | 1.8600 | 1.9400 | 1.8550 | 1.9350 | 1.8078 | 692,346 |
Jun 19, 2024 | 1.8300 | 1.8850 | 1.8300 | 1.8650 | 1.7424 | 276,900 |
Jun 18, 2024 | 1.7850 | 1.8450 | 1.7800 | 1.8450 | 1.7238 | 377,384 |
Jun 17, 2024 | 1.8050 | 1.8100 | 1.7650 | 1.7800 | 1.6630 | 187,552 |
Jun 14, 2024 | 1.8250 | 1.8400 | 1.8050 | 1.8100 | 1.6911 | 276,073 |
Jun 13, 2024 | 1.8500 | 1.8550 | 1.8000 | 1.8400 | 1.7191 | 633,982 |
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%