Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Adairs Limited (ADH.AX)

ASX - ASX Delayed Price. Currency in AUD
2.2000-0.0100 (-0.45%)
As of 12:15PM AEDT. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20222.23002.26002.19002.20002.2000359,202
Dec 06, 2022------
Dec 05, 20222.28002.31002.25002.25002.2500374,860
Dec 02, 20222.32002.35002.27002.28002.2800285,662
Dec 01, 20222.31002.36002.30002.30002.3000585,582
Nov 30, 20222.28002.30002.24002.29002.2900283,942
Nov 29, 20222.22002.29002.18002.28002.2800515,381
Nov 28, 20222.25002.25002.20002.22002.2200260,702
Nov 25, 20222.24002.28502.22002.25002.2500507,685
Nov 24, 20222.24002.26002.20002.25002.2500305,646
Nov 23, 20222.20002.24002.19002.24002.2400146,869
Nov 22, 20222.27002.27002.17002.20002.2000268,717
Nov 21, 20222.25002.28002.22002.22002.2200344,502
Nov 18, 20222.25002.27002.24002.25002.2500214,939
Nov 17, 20222.28002.28002.24002.24002.2400219,262
Nov 16, 20222.30002.30002.24002.25002.2500267,150
Nov 15, 20222.25002.31002.24502.28002.2800372,130
Nov 14, 20222.19002.28002.18002.25002.2500345,531
Nov 11, 20222.23002.28502.16002.19002.1900834,372
Nov 10, 20222.21002.24002.12002.12002.1200414,393
Nov 09, 20222.25002.25002.21002.21002.2100206,014
Nov 08, 20222.23002.27002.21502.24002.2400215,409
Nov 07, 20222.28002.30002.21002.21002.2100334,937
Nov 04, 20222.21002.26002.16002.25002.2500425,308
Nov 03, 20222.22002.22002.14002.18002.1800549,644
Nov 02, 20222.19002.25002.16002.25002.2500724,149
Nov 01, 20222.13002.21002.13002.17002.1700353,201
Oct 31, 20222.10002.15002.06002.13002.1300499,346
Oct 28, 20222.07002.09002.03002.05002.0500246,898
Oct 27, 20222.06002.12002.01002.07002.0700319,216
Oct 26, 20222.10002.13002.01002.03002.0300493,798
Oct 25, 20222.05002.14002.03002.06002.06001,173,776
Oct 24, 20222.06002.09002.00002.02002.0200652,553
Oct 21, 20221.91002.01001.91002.00002.0000514,740
Oct 20, 20221.92001.94251.90501.92501.9250456,498
Oct 19, 20221.93501.97751.93001.95001.9500868,046
Oct 18, 20221.90501.96501.90501.92501.9250453,118
Oct 17, 20221.92501.92501.85501.87501.8750336,348
Oct 14, 20221.94001.97501.91501.93501.9350833,272
Oct 13, 20221.90501.93001.89001.89501.8950340,902
Oct 12, 20221.90501.94001.89001.90501.9050259,065
Oct 11, 20222.02002.02001.88001.90501.9050363,224
Oct 10, 20222.02002.02001.94001.95001.9500318,200
Oct 07, 20222.06002.06001.99502.03002.0300321,097
Oct 06, 20222.13002.13002.03002.07002.0700268,392
Oct 05, 20221.96002.13001.96002.13002.1300815,332
Oct 04, 20221.83501.95001.83001.92001.9200339,156
Oct 03, 20221.80001.83501.79001.79001.7900263,343
Sep 30, 20221.87501.90001.78501.81001.8100649,933
Sep 29, 20221.73501.91001.73501.89001.8900863,116
Sep 28, 20221.73501.74001.70001.70501.7050513,762
Sep 27, 20221.78501.78501.72001.73501.7350441,714
Sep 26, 20221.72501.74501.70501.74501.7450408,839
Sep 23, 20221.79001.81001.72501.74501.7450558,652
Sep 21, 20221.82001.82001.77001.81001.8100382,837
Sep 20, 20221.83001.84501.80501.83001.8300535,171
Sep 19, 20221.87501.90001.82501.82501.8250562,563
Sep 16, 20222.00002.02001.83001.83001.83001,729,902
Sep 15, 20222.00002.03002.00002.01002.0100223,088
Sep 14, 20222.04002.04001.99502.02002.0200514,634
Sep 13, 20222.15002.17002.09002.09002.0900416,777
Sep 12, 20222.10002.15002.09002.15002.1500224,979
Sep 09, 20222.11002.12002.05002.08002.0800341,688
Sep 08, 20222.10002.11002.06002.10002.1000249,895
Sep 07, 20222.05002.11001.98002.11002.1100653,261
Sep 06, 20222.11002.11002.01002.01002.0100284,970
Sep 05, 20222.17002.18002.07002.08002.0800441,628
Sep 02, 20222.20002.24002.19002.23002.2300509,618
Sep 01, 20222.26002.27002.20002.20002.2000275,501
Aug 31, 20222.24002.27002.23002.27002.2700219,276
Aug 30, 20222.19002.26002.18002.22002.2200620,234
Aug 29, 20222.19002.22002.16002.17002.1700737,480
Aug 26, 20222.32002.37002.21502.23002.2300683,602
Aug 25, 20222.24002.31002.20002.31002.3100714,677
Aug 24, 20222.16002.24002.16002.18002.1800854,235
Aug 23, 20222.16002.31002.11002.20002.20001,800,082
Aug 22, 20222.49002.57002.20002.20002.20003,388,188
Aug 19, 20222.56002.58002.51002.55002.5500355,532
Aug 18, 20222.57002.57002.51002.55002.5500300,346
Aug 17, 20222.51002.58002.45002.55002.5500649,711
Aug 16, 20222.65002.65002.49002.52002.5200818,160
Aug 15, 20222.56002.64002.54002.62002.6200720,817
Aug 12, 20222.53002.60002.50002.54002.5400629,005
Aug 11, 20222.50002.57002.50002.56002.5600887,929
Aug 10, 20222.55002.58002.45002.46002.4600850,446
Aug 09, 20222.45002.54502.42002.54002.5400840,522
Aug 08, 20222.51002.51002.41002.45002.4500634,248
Aug 05, 20222.45002.49002.45002.48002.4800773,434
Aug 04, 20222.55002.57002.45002.45002.45001,150,938
Aug 03, 20222.50002.53002.43002.51002.5100594,931
Aug 02, 20222.47002.52002.44002.48002.4800742,004
Aug 01, 20222.42002.47002.41002.46002.4600492,098
Jul 29, 20222.36002.46002.34502.41002.41001,686,785
Jul 28, 20222.33002.39002.27002.34002.34001,125,537
Jul 27, 20222.30002.30002.24002.25002.2500498,990
Jul 26, 20222.33002.34002.25502.29002.2900721,131
Jul 25, 20222.32002.34002.28002.32002.3200569,780
Jul 22, 20222.48002.48002.31002.32002.32001,099,501
Jul 21, 20222.40002.49002.39002.47002.4700574,183
Jul 20, 20222.35002.39002.33002.37002.3700529,607
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement