Adairs Ltd. ADH

ASX · Australia · Retail Trade

AUD 1.22-0.02 (-1.61%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 1.22	-1.61%	AUD 1.24	AUD 1.24	AUD 1.21	270.82K
2026-09-30	AUD 1.24	+1.64%	AUD 1.23	AUD 1.25	AUD 1.23	1.12M
2026-09-29	AUD 1.22	-5.06%	AUD 1.29	AUD 1.29	AUD 1.21	856.12K
2026-09-28	AUD 1.28	-0.39%	AUD 1.29	AUD 1.32	AUD 1.27	359.36K
2026-09-25	AUD 1.29	-5.49%	AUD 1.36	AUD 1.36	AUD 1.29	177.51K
2026-09-24	AUD 1.37	-1.09%	AUD 1.37	AUD 1.38	AUD 1.33	350.37K
2026-09-23	AUD 1.38	+0.73%	AUD 1.37	AUD 1.38	AUD 1.33	278.62K
2026-09-22	AUD 1.37	+3.79%	AUD 1.32	AUD 1.37	AUD 1.32	371.16K
2026-09-21	AUD 1.32	+0.38%	AUD 1.32	AUD 1.33	AUD 1.30	175.29K
2026-09-18	AUD 1.32	0.00%	AUD 1.32	AUD 1.34	AUD 1.29	468.82K
2026-09-17	AUD 1.32	-1.87%	AUD 1.34	AUD 1.34	AUD 1.28	303.62K
2026-09-16	AUD 1.34	+6.35%	AUD 1.26	AUD 1.34	AUD 1.26	408.92K
2026-09-15	AUD 1.26	0.00%	AUD 1.26	AUD 1.29	AUD 1.26	317.23K
2026-09-14	AUD 1.26	+0.40%	AUD 1.25	AUD 1.27	AUD 1.24	404.49K
2026-09-11	AUD 1.25	-1.18%	AUD 1.28	AUD 1.28	AUD 1.25	589.09K
2026-09-10	AUD 1.27	-0.78%	AUD 1.28	AUD 1.30	AUD 1.25	532.65K
2026-09-09	AUD 1.28	-1.92%	AUD 1.31	AUD 1.31	AUD 1.28	407.67K
2026-09-08	AUD 1.30	-1.51%	AUD 1.33	AUD 1.34	AUD 1.30	380.46K
2026-09-07	AUD 1.33	-3.64%	AUD 1.32	AUD 1.34	AUD 1.31	406.84K
2026-09-04	AUD 1.38	+1.85%	AUD 1.36	AUD 1.38	AUD 1.36	465.53K
2026-09-03	AUD 1.35	-1.46%	AUD 1.38	AUD 1.38	AUD 1.35	465.94K
2026-09-02	AUD 1.37	-0.36%	AUD 1.37	AUD 1.38	AUD 1.36	528.05K
2026-09-01	AUD 1.38	-1.79%	AUD 1.39	AUD 1.39	AUD 1.37	587.57K
2026-08-31	AUD 1.40	-0.71%	AUD 1.41	AUD 1.41	AUD 1.38	363.23K
2026-08-28	AUD 1.41	-1.74%	AUD 1.44	AUD 1.47	AUD 1.39	364.03K
2026-08-27	AUD 1.43	-4.01%	AUD 1.50	AUD 1.50	AUD 1.42	394.73K
2026-08-26	AUD 1.50	-0.66%	AUD 1.52	AUD 1.52	AUD 1.45	1.15M
2026-08-25	AUD 1.50	+0.33%	AUD 1.49	AUD 1.57	AUD 1.49	591.66K
2026-08-24	AUD 1.50	+6.01%	AUD 1.45	AUD 1.50	AUD 1.39	592.05K
2026-08-21	AUD 1.41	-3.08%	AUD 1.46	AUD 1.46	AUD 1.40	374.59K
2026-08-20	AUD 1.46	+3.91%	AUD 1.45	AUD 1.46	AUD 1.43	145.37K
2026-08-19	AUD 1.40	-1.40%	AUD 1.43	AUD 1.44	AUD 1.40	229.56K
2026-08-18	AUD 1.42	+0.71%	AUD 1.41	AUD 1.46	AUD 1.40	287.25K
2026-08-17	AUD 1.41	-2.08%	AUD 1.43	AUD 1.43	AUD 1.38	342.87K
2026-08-14	AUD 1.45	-1.70%	AUD 1.47	AUD 1.48	AUD 1.42	203.45K
2026-08-13	AUD 1.47	-2.65%	AUD 1.51	AUD 1.51	AUD 1.46	275.76K
2026-08-12	AUD 1.51	-0.98%	AUD 1.52	AUD 1.52	AUD 1.48	251.24K
2026-08-11	AUD 1.52	-0.33%	AUD 1.50	AUD 1.53	AUD 1.50	180.46K
2026-08-10	AUD 1.53	+2.34%	AUD 1.49	AUD 1.54	AUD 1.49	543.02K
2026-08-07	AUD 1.50	+6.41%	AUD 1.42	AUD 1.51	AUD 1.40	730.59K
2026-08-06	AUD 1.40	0.00%	AUD 1.40	AUD 1.44	AUD 1.39	248.35K
2026-08-05	AUD 1.40	-0.71%	AUD 1.41	AUD 1.42	AUD 1.40	376.94K
2026-08-04	AUD 1.41	+1.80%	AUD 1.40	AUD 1.43	AUD 1.38	259.92K
2026-08-03	AUD 1.39	-2.80%	AUD 1.41	AUD 1.42	AUD 1.38	333.80K
2026-07-31	AUD 1.43	-2.05%	AUD 1.47	AUD 1.47	AUD 1.42	88.18K
2026-07-30	AUD 1.46	-3.63%	AUD 1.48	AUD 1.49	AUD 1.43	296.63K
2026-07-29	AUD 1.51	+3.77%	AUD 1.46	AUD 1.53	AUD 1.46	697.60K
2026-07-28	AUD 1.46	+1.04%	AUD 1.45	AUD 1.48	AUD 1.43	174.24K
2026-07-27	AUD 1.45	+2.12%	AUD 1.42	AUD 1.46	AUD 1.40	165.90K
2026-07-24	AUD 1.41	-0.70%	AUD 1.42	AUD 1.43	AUD 1.39	138.11K
2026-07-23	AUD 1.42	-1.72%	AUD 1.45	AUD 1.48	AUD 1.41	233.11K
2026-07-22	AUD 1.45	-1.36%	AUD 1.47	AUD 1.50	AUD 1.45	255.18K
2026-07-21	AUD 1.47	+4.63%	AUD 1.40	AUD 1.49	AUD 1.40	435.60K
2026-07-20	AUD 1.40	-1.40%	AUD 1.43	AUD 1.43	AUD 1.40	172.09K
2026-07-17	AUD 1.42	-0.70%	AUD 1.43	AUD 1.44	AUD 1.42	314.72K
2026-07-16	AUD 1.43	+1.41%	AUD 1.41	AUD 1.45	AUD 1.41	218.77K
2026-07-15	AUD 1.41	0.00%	AUD 1.41	AUD 1.44	AUD 1.41	286.01K
2026-07-14	AUD 1.41	-4.07%	AUD 1.47	AUD 1.47	AUD 1.40	664.22K
2026-07-13	AUD 1.48	-1.01%	AUD 1.49	AUD 1.50	AUD 1.45	247.50K
2026-07-10	AUD 1.49	-2.93%	AUD 1.51	AUD 1.52	AUD 1.48	307.23K
2026-07-09	AUD 1.53	+4.42%	AUD 1.47	AUD 1.54	AUD 1.45	672.82K
2026-07-08	AUD 1.47	-1.34%	AUD 1.45	AUD 1.51	AUD 1.41	644.87K
2026-07-07	AUD 1.49	-0.67%	AUD 1.51	AUD 1.51	AUD 1.49	149.53K
2026-07-06	AUD 1.50	-0.33%	AUD 1.48	AUD 1.51	AUD 1.47	306.72K
2026-07-03	AUD 1.50	-1.31%	AUD 1.53	AUD 1.57	AUD 1.50	657.15K
2026-07-02	AUD 1.52	+0.33%	AUD 1.53	AUD 1.53	AUD 1.49	463.59K
2026-07-01	AUD 1.52	+4.11%	AUD 1.47	AUD 1.53	AUD 1.46	714.78K
2026-06-30	AUD 1.46	+1.74%	AUD 1.43	AUD 1.47	AUD 1.39	774.86K
2026-06-29	AUD 1.43	+3.99%	AUD 1.36	AUD 1.44	AUD 1.36	732.01K
2026-06-26	AUD 1.38	+2.22%	AUD 1.32	AUD 1.41	AUD 1.32	1.10M
2026-06-25	AUD 1.35	+2.27%	AUD 1.33	AUD 1.35	AUD 1.30	515.60K
2026-06-24	AUD 1.32	-2.22%	AUD 1.34	AUD 1.36	AUD 1.32	275.47K
2026-06-23	AUD 1.35	-1.46%	AUD 1.35	AUD 1.37	AUD 1.34	297.35K
2026-06-22	AUD 1.37	-2.84%	AUD 1.40	AUD 1.42	AUD 1.37	645.62K
2026-06-19	AUD 1.41	+1.81%	AUD 1.42	AUD 1.42	AUD 1.38	637.81K
2026-06-18	AUD 1.38	+1.47%	AUD 1.36	AUD 1.43	AUD 1.36	632.97K
2026-06-17	AUD 1.37	+2.63%	AUD 1.32	AUD 1.40	AUD 1.31	982.54K
2026-06-16	AUD 1.33	+1.53%	AUD 1.30	AUD 1.35	AUD 1.28	866.43K
2026-06-15	AUD 1.31	+2.75%	AUD 1.28	AUD 1.32	AUD 1.28	835.33K
2026-06-12	AUD 1.27	-1.16%	AUD 1.32	AUD 1.34	AUD 1.27	532.65K
2026-06-11	AUD 1.29	+1.98%	AUD 1.24	AUD 1.30	AUD 1.24	599.37K
2026-06-10	AUD 1.26	+2.43%	AUD 1.23	AUD 1.28	AUD 1.23	417.72K
2026-06-09	AUD 1.24	-2.76%	AUD 1.27	AUD 1.27	AUD 1.24	671.41K
2026-06-05	AUD 1.27	-1.93%	AUD 1.29	AUD 1.29	AUD 1.26	608.71K
2026-06-04	AUD 1.29	+0.39%	AUD 1.29	AUD 1.29	AUD 1.26	530.04K
2026-06-03	AUD 1.29	-1.53%	AUD 1.31	AUD 1.32	AUD 1.29	523.51K
2026-06-02	AUD 1.31	-2.24%	AUD 1.33	AUD 1.34	AUD 1.30	568.58K
2026-06-01	AUD 1.34	-2.19%	AUD 1.36	AUD 1.37	AUD 1.33	372.61K
2026-05-29	AUD 1.37	+7.45%	AUD 1.29	AUD 1.38	AUD 1.29	904.07K
2026-05-28	AUD 1.27	-1.92%	AUD 1.30	AUD 1.32	AUD 1.25	352.13K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 1.22	-1.61%	AUD 1.24	AUD 1.24	AUD 1.21	270.82K
2026-09-30	AUD 1.24	+1.64%	AUD 1.23	AUD 1.25	AUD 1.23	1.12M
2026-09-29	AUD 1.22	-5.06%	AUD 1.29	AUD 1.29	AUD 1.21	856.12K
2026-09-28	AUD 1.28	-0.39%	AUD 1.29	AUD 1.32	AUD 1.27	359.36K
2026-09-25	AUD 1.29	-5.49%	AUD 1.36	AUD 1.36	AUD 1.29	177.51K
2026-09-24	AUD 1.37	-1.09%	AUD 1.37	AUD 1.38	AUD 1.33	350.37K
2026-09-23	AUD 1.38	+0.73%	AUD 1.37	AUD 1.38	AUD 1.33	278.62K
2026-09-22	AUD 1.37	+3.79%	AUD 1.32	AUD 1.37	AUD 1.32	371.16K
2026-09-21	AUD 1.32	+0.38%	AUD 1.32	AUD 1.33	AUD 1.30	175.29K
2026-09-18	AUD 1.32	0.00%	AUD 1.32	AUD 1.34	AUD 1.29	468.82K
2026-09-17	AUD 1.32	-1.87%	AUD 1.34	AUD 1.34	AUD 1.28	303.62K
2026-09-16	AUD 1.34	+6.35%	AUD 1.26	AUD 1.34	AUD 1.26	408.92K
2026-09-15	AUD 1.26	0.00%	AUD 1.26	AUD 1.29	AUD 1.26	317.23K
2026-09-14	AUD 1.26	+0.40%	AUD 1.25	AUD 1.27	AUD 1.24	404.49K
2026-09-11	AUD 1.25	-1.18%	AUD 1.28	AUD 1.28	AUD 1.25	589.09K
2026-09-10	AUD 1.27	-0.78%	AUD 1.28	AUD 1.30	AUD 1.25	532.65K
2026-09-09	AUD 1.28	-1.92%	AUD 1.31	AUD 1.31	AUD 1.28	407.67K
2026-09-08	AUD 1.30	-1.51%	AUD 1.33	AUD 1.34	AUD 1.30	380.46K
2026-09-07	AUD 1.33	-3.64%	AUD 1.32	AUD 1.34	AUD 1.31	406.84K
2026-09-04	AUD 1.38	+1.85%	AUD 1.36	AUD 1.38	AUD 1.36	465.53K
2026-09-03	AUD 1.35	-1.46%	AUD 1.38	AUD 1.38	AUD 1.35	465.94K
2026-09-02	AUD 1.37	-0.36%	AUD 1.37	AUD 1.38	AUD 1.36	528.05K
2026-09-01	AUD 1.38	-1.79%	AUD 1.39	AUD 1.39	AUD 1.37	587.57K
2026-08-31	AUD 1.40	-0.71%	AUD 1.41	AUD 1.41	AUD 1.38	363.23K
2026-08-28	AUD 1.41	-1.74%	AUD 1.44	AUD 1.47	AUD 1.39	364.03K
2026-08-27	AUD 1.43	-4.01%	AUD 1.50	AUD 1.50	AUD 1.42	394.73K
2026-08-26	AUD 1.50	-0.66%	AUD 1.52	AUD 1.52	AUD 1.45	1.15M
2026-08-25	AUD 1.50	+0.33%	AUD 1.49	AUD 1.57	AUD 1.49	591.66K
2026-08-24	AUD 1.50	+6.01%	AUD 1.45	AUD 1.50	AUD 1.39	592.05K
2026-08-21	AUD 1.41	-3.08%	AUD 1.46	AUD 1.46	AUD 1.40	374.59K
2026-08-20	AUD 1.46	+3.91%	AUD 1.45	AUD 1.46	AUD 1.43	145.37K
2026-08-19	AUD 1.40	-1.40%	AUD 1.43	AUD 1.44	AUD 1.40	229.56K
2026-08-18	AUD 1.42	+0.71%	AUD 1.41	AUD 1.46	AUD 1.40	287.25K
2026-08-17	AUD 1.41	-2.08%	AUD 1.43	AUD 1.43	AUD 1.38	342.87K
2026-08-14	AUD 1.45	-1.70%	AUD 1.47	AUD 1.48	AUD 1.42	203.45K
2026-08-13	AUD 1.47	-2.65%	AUD 1.51	AUD 1.51	AUD 1.46	275.76K
2026-08-12	AUD 1.51	-0.98%	AUD 1.52	AUD 1.52	AUD 1.48	251.24K
2026-08-11	AUD 1.52	-0.33%	AUD 1.50	AUD 1.53	AUD 1.50	180.46K
2026-08-10	AUD 1.53	+2.34%	AUD 1.49	AUD 1.54	AUD 1.49	543.02K
2026-08-07	AUD 1.50	+6.41%	AUD 1.42	AUD 1.51	AUD 1.40	730.59K
2026-08-06	AUD 1.40	0.00%	AUD 1.40	AUD 1.44	AUD 1.39	248.35K
2026-08-05	AUD 1.40	-0.71%	AUD 1.41	AUD 1.42	AUD 1.40	376.94K
2026-08-04	AUD 1.41	+1.80%	AUD 1.40	AUD 1.43	AUD 1.38	259.92K
2026-08-03	AUD 1.39	-2.80%	AUD 1.41	AUD 1.42	AUD 1.38	333.80K
2026-07-31	AUD 1.43	-2.05%	AUD 1.47	AUD 1.47	AUD 1.42	88.18K
2026-07-30	AUD 1.46	-3.63%	AUD 1.48	AUD 1.49	AUD 1.43	296.63K
2026-07-29	AUD 1.51	+3.77%	AUD 1.46	AUD 1.53	AUD 1.46	697.60K
2026-07-28	AUD 1.46	+1.04%	AUD 1.45	AUD 1.48	AUD 1.43	174.24K
2026-07-27	AUD 1.45	+2.12%	AUD 1.42	AUD 1.46	AUD 1.40	165.90K
2026-07-24	AUD 1.41	-0.70%	AUD 1.42	AUD 1.43	AUD 1.39	138.11K
2026-07-23	AUD 1.42	-1.72%	AUD 1.45	AUD 1.48	AUD 1.41	233.11K
2026-07-22	AUD 1.45	-1.36%	AUD 1.47	AUD 1.50	AUD 1.45	255.18K
2026-07-21	AUD 1.47	+4.63%	AUD 1.40	AUD 1.49	AUD 1.40	435.60K
2026-07-20	AUD 1.40	-1.40%	AUD 1.43	AUD 1.43	AUD 1.40	172.09K
2026-07-17	AUD 1.42	-0.70%	AUD 1.43	AUD 1.44	AUD 1.42	314.72K
2026-07-16	AUD 1.43	+1.41%	AUD 1.41	AUD 1.45	AUD 1.41	218.77K
2026-07-15	AUD 1.41	0.00%	AUD 1.41	AUD 1.44	AUD 1.41	286.01K
2026-07-14	AUD 1.41	-4.07%	AUD 1.47	AUD 1.47	AUD 1.40	664.22K
2026-07-13	AUD 1.48	-1.01%	AUD 1.49	AUD 1.50	AUD 1.45	247.50K
2026-07-10	AUD 1.49	-2.93%	AUD 1.51	AUD 1.52	AUD 1.48	307.23K
2026-07-09	AUD 1.53	+4.42%	AUD 1.47	AUD 1.54	AUD 1.45	672.82K
2026-07-08	AUD 1.47	-1.34%	AUD 1.45	AUD 1.51	AUD 1.41	644.87K
2026-07-07	AUD 1.49	-0.67%	AUD 1.51	AUD 1.51	AUD 1.49	149.53K
2026-07-06	AUD 1.50	-0.33%	AUD 1.48	AUD 1.51	AUD 1.47	306.72K
2026-07-03	AUD 1.50	-1.31%	AUD 1.53	AUD 1.57	AUD 1.50	657.15K
2026-07-02	AUD 1.52	+0.33%	AUD 1.53	AUD 1.53	AUD 1.49	463.59K
2026-07-01	AUD 1.52	+4.11%	AUD 1.47	AUD 1.53	AUD 1.46	714.78K
2026-06-30	AUD 1.46	+1.74%	AUD 1.43	AUD 1.47	AUD 1.39	774.86K
2026-06-29	AUD 1.43	+3.99%	AUD 1.36	AUD 1.44	AUD 1.36	732.01K
2026-06-26	AUD 1.38	+2.22%	AUD 1.32	AUD 1.41	AUD 1.32	1.10M
2026-06-25	AUD 1.35	+2.27%	AUD 1.33	AUD 1.35	AUD 1.30	515.60K
2026-06-24	AUD 1.32	-2.22%	AUD 1.34	AUD 1.36	AUD 1.32	275.47K
2026-06-23	AUD 1.35	-1.46%	AUD 1.35	AUD 1.37	AUD 1.34	297.35K
2026-06-22	AUD 1.37	-2.84%	AUD 1.40	AUD 1.42	AUD 1.37	645.62K
2026-06-19	AUD 1.41	+1.81%	AUD 1.42	AUD 1.42	AUD 1.38	637.81K
2026-06-18	AUD 1.38	+1.47%	AUD 1.36	AUD 1.43	AUD 1.36	632.97K
2026-06-17	AUD 1.37	+2.63%	AUD 1.32	AUD 1.40	AUD 1.31	982.54K
2026-06-16	AUD 1.33	+1.53%	AUD 1.30	AUD 1.35	AUD 1.28	866.43K
2026-06-15	AUD 1.31	+2.75%	AUD 1.28	AUD 1.32	AUD 1.28	835.33K
2026-06-12	AUD 1.27	-1.16%	AUD 1.32	AUD 1.34	AUD 1.27	532.65K
2026-06-11	AUD 1.29	+1.98%	AUD 1.24	AUD 1.30	AUD 1.24	599.37K
2026-06-10	AUD 1.26	+2.43%	AUD 1.23	AUD 1.28	AUD 1.23	417.72K
2026-06-09	AUD 1.24	-2.76%	AUD 1.27	AUD 1.27	AUD 1.24	671.41K
2026-06-05	AUD 1.27	-1.93%	AUD 1.29	AUD 1.29	AUD 1.26	608.71K
2026-06-04	AUD 1.29	+0.39%	AUD 1.29	AUD 1.29	AUD 1.26	530.04K
2026-06-03	AUD 1.29	-1.53%	AUD 1.31	AUD 1.32	AUD 1.29	523.51K
2026-06-02	AUD 1.31	-2.24%	AUD 1.33	AUD 1.34	AUD 1.30	568.58K
2026-06-01	AUD 1.34	-2.19%	AUD 1.36	AUD 1.37	AUD 1.33	372.61K
2026-05-29	AUD 1.37	+7.45%	AUD 1.29	AUD 1.38	AUD 1.29	904.07K
2026-05-28	AUD 1.27	-1.92%	AUD 1.30	AUD 1.32	AUD 1.25	352.13K