Want to see AU:ADH full AI Analyst Report?
Adairs Ltd. (ADH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | +1.14% | 260,704 | 0.62 |
| Oct 29, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 148,798 | 0.35 |
| Oct 28, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | -1.12% | 196,866 | 0.47 |
| Oct 27, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -1.11% | 176,907 | 0.42 |
| Oct 26, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | +1.12% | 255,627 | 0.60 |
| Oct 23, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | +2.68% | 355,852 | 0.84 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -4.04% | 373,271 | 0.88 |
| Oct 21, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | +0.74% | 387,811 | 0.93 |
| Oct 20, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | +2.27% | 447,816 | 1.08 |
| Oct 19, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | +3.94% | 591,167 | 1.44 |
| Oct 16, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | +4.10% | 282,417 | 0.69 |
| Oct 15, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -0.41% | 868,148 | 2.17 |
| Oct 14, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 707,148 | 1.79 |
| Oct 13, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | +0.00% | 448,407 | 1.15 |
| Oct 12, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.99% | 207,309 | 0.53 |
| Oct 09, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.40% | 88,643 | 0.22 |
| Oct 08, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 204,036 | 0.51 |
| Oct 07, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -1.17% | 854,204 | 2.17 |
| Oct 06, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | +2.39% | 345,290 | 0.87 |
| Oct 05, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.40% | 530,532 | 1.32 |
| Oct 02, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | +2.46% | 753,403 | 1.93 |
| Oct 01, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 270,815 | 0.69 |
| Sep 30, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +1.64% | 1,117,157 | 2.91 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -5.06% | 856,124 | 2.27 |
| Sep 28, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -0.39% | 359,363 | 0.94 |
| Sep 25, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -5.49% | 177,505 | 0.45 |
| Sep 24, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | -1.09% | 350,373 | 0.88 |
| Sep 23, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | +0.73% | 278,624 | 0.68 |
| Sep 22, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | +3.79% | 371,158 | 0.90 |
| Sep 21, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | +0.38% | 175,286 | 0.42 |
| Sep 18, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | +0.00% | 468,824 | 1.13 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -1.87% | 303,615 | 0.73 |
| Sep 16, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | +6.35% | 408,916 | 0.97 |
| Sep 15, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | +0.00% | 317,228 | 0.74 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.40% | 404,488 | 0.93 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.18% | 589,093 | 1.34 |
| Sep 10, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 532,651 | 1.19 |
| Sep 09, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.92% | 407,673 | 0.91 |
| Sep 08, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.51% | 380,459 | 0.84 |
| Sep 07, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | +0.76% | 406,840 | 0.90 |
| Sep 04, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.32 | +1.86% | 465,534 | 1.02 |
| Sep 03, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.29 | -1.45% | 465,938 | 1.04 |
| Sep 02, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.31 | -0.38% | 528,046 | 1.18 |
| Sep 01, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.32 | -1.72% | 587,570 | 1.31 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.34 | -0.74% | 363,228 | 0.81 |
| Aug 28, 2026 | 1.44 | 1.47 | 1.40 | 1.41 | 1.35 | -1.75% | 364,030 | 0.80 |
| Aug 27, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.37 | -3.99% | 394,727 | 0.87 |
| Aug 26, 2026 | 1.52 | 1.52 | 1.45 | 1.50 | 1.43 | -0.69% | 1,154,488 | 2.57 |
| Aug 25, 2026 | 1.49 | 1.57 | 1.49 | 1.51 | 1.44 | +0.35% | 591,660 | 1.33 |
| Aug 24, 2026 | 1.45 | 1.50 | 1.40 | 1.50 | 1.43 | +5.99% | 592,050 | 1.32 |