S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Adairs Limited (ADH)
Adairs Limited (ADH) Historical

ADH Adairs Limited

1.90

-0.06 (-3.06%)

May 17 2024 - Closed

Delayed by 20 minutes

ADH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	1.90	-0.06	-3.06%	1.95	1.95	1.8825	520,765
May 16 2024	1.96	0.01	0.51%	1.965	1.97	1.935	254,081
May 15 2024	1.95	0.02	1.04%	1.94	1.9575	1.92	278,665
May 14 2024	1.93	0.02	1.31%	1.91	1.955	1.90	417,385
May 13 2024	1.905	0.01	0.26%	1.895	1.93	1.885	462,303
May 10 2024	1.90	-0.03	-1.55%	1.92	1.94	1.90	461,638
May 09 2024	1.93	-0.12	-5.85%	2.04	2.05	1.905	806,836
May 08 2024	2.05	-0.08	-3.76%	2.13	2.13	2.05	541,300
May 07 2024	2.13	0.04	1.91%	2.12	2.15	2.10	195,200
May 06 2024	2.09	-0.05	-2.34%	2.13	2.16	2.09	274,966
May 03 2024	2.14	0.07	3.38%	2.06	2.15	2.05	273,566
May 02 2024	2.07	-0.01	-0.48%	2.08	2.09	2.05	146,303
May 01 2024	2.08	-0.05	-2.35%	2.13	2.13	2.065	338,979
Apr 30 2024	2.13	-0.03	-1.39%	2.17	2.19	2.105	463,866
Apr 29 2024	2.16	0.04	1.89%	2.12	2.17	2.12	278,142
Apr 26 2024	2.12	-0.01	-0.47%	2.10	2.14	2.08	247,734
Apr 24 2024	2.13	-0.03	-1.39%	2.18	2.195	2.09	462,393
Apr 23 2024	2.16	0.05	2.37%	2.10	2.17	2.10	255,506
Apr 22 2024	2.11	0.01	0.48%	2.09	2.13	2.08	252,053
Apr 19 2024	2.10	-0.04	-1.87%	2.12	2.145	2.07	313,680
Apr 18 2024	2.14	-0.03	-1.38%	2.16	2.165	2.11	247,982
Apr 17 2024	2.17	-0.03	-1.36%	2.19	2.24	2.16	185,519
Apr 16 2024	2.20	-0.06	-2.65%	2.25	2.26	2.19	518,212
Apr 15 2024	2.26	-0.08	-3.21%	2.31	2.315	2.26	378,942
Apr 12 2024	2.335	-0.04	-1.48%	2.36	2.36	2.325	366,200
Apr 11 2024	2.37	-0.05	-2.07%	2.36	2.385	2.32	322,776
Apr 10 2024	2.42	0.10	4.31%	2.34	2.42	2.32	506,792
Apr 09 2024	2.32	0.03	1.31%	2.28	2.34	2.28	865,550
Apr 08 2024	2.29	-0.10	-4.18%	2.34	2.355	2.27	380,559
Apr 05 2024	2.39	0.00	0.00%	2.35	2.39	2.33	588,863
Apr 04 2024	2.39	-0.02	-0.83%	2.41	2.435	2.36	440,143
Apr 03 2024	2.41	-0.11	-4.37%	2.52	2.52	2.39	419,755
Apr 02 2024	2.52	-0.07	-2.70%	2.57	2.58	2.49	244,374
Mar 28 2024	2.59	-0.01	-0.38%	2.61	2.64	2.54	844,670
Mar 27 2024	2.60	0.03	1.17%	2.56	2.66	2.56	779,409
Mar 26 2024	2.57	0.07	2.80%	2.53	2.57	2.495	698,533
Mar 25 2024	2.50	-0.03	-1.19%	2.55	2.555	2.47	387,071
Mar 22 2024	2.53	-0.01	-0.39%	2.54	2.55	2.43	838,608
Mar 21 2024	2.54	0.09	3.67%	2.47	2.58	2.47	668,472
Mar 20 2024	2.45	-0.01	-0.41%	2.45	2.485	2.41	1,376,447
Mar 19 2024	2.46	0.06	2.50%	2.40	2.47	2.39	831,156
Mar 18 2024	2.40	0.01	0.42%	2.35	2.405	2.335	446,436
Mar 15 2024	2.39	-0.04	-1.65%	2.43	2.43	2.34	758,490
Mar 14 2024	2.43	-0.03	-1.22%	2.43	2.45	2.40	532,940
Mar 13 2024	2.46	-0.05	-1.99%	2.48	2.52	2.425	798,218
Mar 12 2024	2.51	0.20	8.66%	2.29	2.51	2.28	1,579,673
Mar 11 2024	2.31	-0.10	-4.15%	2.31	2.35	2.29	480,225
Mar 07 2024	2.41	0.04	1.69%	2.35	2.415	2.35	927,301
Mar 06 2024	2.37	0.06	2.60%	2.31	2.39	2.29	1,282,999
Mar 05 2024	2.31	0.01	0.43%	2.28	2.33	2.24	1,034,780
Mar 04 2024	2.30	-0.03	-1.29%	2.32	2.34	2.22	1,899,822
Mar 03 2024	2.33	-0.05	-2.10%	2.38	2.38	2.295	844,032
Feb 29 2024	2.38	-0.02	-0.83%	2.39	2.40	2.29	1,007,793
Feb 28 2024	2.40	0.09	4.12%	2.29	2.41	2.25	1,402,606
Feb 27 2024	2.305	0.08	3.36%	2.24	2.32	2.21	2,627,373
Feb 26 2024	2.23	0.15	7.21%	2.20	2.28	2.09	3,348,197
Feb 25 2024	2.08	0.25	13.35%	1.80	2.12	1.80	3,960,714
Feb 22 2024	1.835	0.03	1.94%	1.795	1.85	1.785	706,798
Feb 21 2024	1.80	-0.05	-2.44%	1.87	1.87	1.785	530,197
Feb 20 2024	1.845	0.00	0.27%	1.80	1.8875	1.80	682,545
Feb 19 2024	1.84	-0.05	-2.65%	1.88	1.89	1.83	412,315
Feb 18 2024	1.89	-0.04	-1.82%	1.92	1.93	1.8775	522,426

Bligh Resources

Sabien Technology

Scotts Miracle-gro

Strongpoint Asa

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions