Adairs Ltd. ADH

ASX · Avustralya · Perakende Ticaret

AUD 1,22-0,02 (-%1,61)

Piyasa kapalı· 1 Eki 2026 06:10 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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