InvestSMART

Adairs Limited (ASX: ADH) - Share Price

Current share price for ADH : $1.375 0.025 (1.85%)+

Adairs Limited's current share price is $1.38. This constitutes a share price movement of -2.48% when compared to its closing share price of $1.41 seven days ago. Relative to today's opening stock price, the ADH stock price is up 0.025 or 1.85%.

ADH Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 1.8 2.05 1.18 1.375 815,306 -0.425 (-23.61%)
Last Year (2025) 2.7 2.99 1.6725 1.765 579,844 -0.935 (-34.63%)
This Financial Year (FY2027) 1.465 1.57 1.35 1.375 387,395 -0.09 (-6.14%)
Last Financial Year (FY2026) 2.11 2.87 1.18 1.46 781,077 -0.65 (-30.81%)

ADH Share Price History

Date Open High Low Close Volume Daily Movement
19 Sep 2023 1.395 1.395 1.34 1.34 556,060 -0.055 (-3.94%)
18 Sep 2023 1.44 1.45 1.395 1.395 423,698 -0.045 (-3.13%)
15 Sep 2023 1.42 1.47 1.41 1.455 959,639 0.035 (2.46%)
14 Sep 2023 1.355 1.405 1.35 1.4 401,513 0.045 (3.32%)
13 Sep 2023 1.305 1.36 1.305 1.36 325,934 0.055 (4.21%)
12 Sep 2023 1.345 1.345 1.295 1.33 740,164 -0.015 (-1.12%)
11 Sep 2023 1.36 1.37 1.325 1.335 966,133 -0.025 (-1.84%)
8 Sep 2023 1.375 1.38 1.36 1.365 410,358 -0.01 (-0.73%)
7 Sep 2023 1.41 1.44 1.39 1.39 313,745 -0.02 (-1.42%)
6 Sep 2023 1.455 1.47 1.41 1.41 715,463 -0.045 (-3.09%)
5 Sep 2023 1.42 1.475 1.41 1.475 593,308 0.055 (3.87%)
4 Sep 2023 1.41 1.45 1.41 1.42 324,232 0.01 (0.71%)
1 Sep 2023 1.45 1.45 1.4 1.4 498,127 -0.05 (-3.45%)
31 Aug 2023 1.435 1.48 1.415 1.46 556,031 0.025 (1.74%)
30 Aug 2023 1.345 1.45 1.3425 1.45 1,260,641 0.105 (7.81%)
29 Aug 2023 1.35 1.375 1.33 1.33 1,027,930 -0.02 (-1.48%)
28 Aug 2023 1.385 1.41 1.35 1.35 924,284 -0.035 (-2.53%)
25 Aug 2023 1.385 1.41 1.35 1.385 726,478 0 (0%)
24 Aug 2023 1.4 1.445 1.39 1.4 858,639 0 (0%)
23 Aug 2023 1.465 1.465 1.395 1.415 1,785,938 -0.05 (-3.41%)
22 Aug 2023 1.43 1.52 1.415 1.49 2,521,749 0.06 (4.20%)
21 Aug 2023 1.52 1.565 1.36 1.415 6,034,154 -0.105 (-6.91%)
18 Aug 2023 1.735 1.735 1.635 1.675 1,294,726 -0.06 (-3.46%)
17 Aug 2023 1.75 1.7625 1.69 1.75 665,157 0 (0%)
16 Aug 2023 1.725 1.79 1.7 1.755 1,086,679 0.03 (1.74%)

751 - 775 of 2858 results

Page 31 of 115

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.