Adairs Limited (ADH)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.87265917603 | 2.67 | 2.765 | 2.67 | 135622 | 2.698418 | DE |
| 4 | -0.09 | -3.20284697509 | 2.81 | 2.88 | 2.55 | 345515 | 2.72597516 | DE |
| 12 | 0.68 | 33.3333333333 | 2.04 | 2.88 | 1.95 | 526568 | 2.5584544 | DE |
| 26 | 0.825 | 43.5356200528 | 1.895 | 2.88 | 1.69 | 570937 | 2.22042094 | DE |
| 52 | 0.91 | 50.2762430939 | 1.81 | 2.88 | 1.62 | 595864 | 2.14214961 | DE |
| 156 | -1.32 | -32.6732673267 | 4.04 | 4.11 | 1.195 | 746121 | 2.18153448 | DE |
| 260 | 0.43 | 18.7772925764 | 2.29 | 4.97 | 0.44 | 1007694 | 2.69561603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 2.72 | -0.01 | -0.37 | 2.73 | 2.765 | 2.72 | 129061 |
| 1735794900 | 2.73 | 0.03 | 1.11 | 2.7 | 2.75 | 2.6549999 | 242322 |
| 1735617660 | 2.7 | 0.01 | 0.37 | 2.68 | 2.71 | 2.67 | 94698 |
| 1735535700 | 2.69 | -0.01 | -0.37 | 2.7 | 2.72 | 2.68 | 64366 |
| 1735276500 | 2.7 | 0.03 | 1.12 | 2.67 | 2.735 | 2.67 | 247802 |
| 1735014060 | 2.67 | 0.03 | 1.14 | 2.6 | 2.67 | 2.6 | 65791 |
| 1734930900 | 2.64 | 0 | 0.00 | 2.6 | 2.66 | 2.55 | 180665 |
| 1734671700 | 2.64 | -0.13 | -4.69 | 2.72 | 2.75 | 2.62 | 1038274 |
| 1734585300 | 2.77 | 0.06 | 2.21 | 2.65 | 2.77 | 2.64 | 519740 |
| 1734498900 | 2.71 | 0.09 | 3.44 | 2.65 | 2.74 | 2.57 | 408796 |
| 1734412500 | 2.62 | -0.04 | -1.50 | 2.62 | 2.7 | 2.57 | 418322 |
| 1734326100 | 2.66 | -0.05 | -1.85 | 2.71 | 2.72 | 2.66 | 238444 |
| 1734066900 | 2.71 | -0.03 | -1.09 | 2.75 | 2.7799999 | 2.7 | 195272 |
| 1733980500 | 2.74 | -0.07 | -2.49 | 2.82 | 2.82 | 2.73 | 283180 |
| 1733894100 | 2.81 | 0.07 | 2.55 | 2.82 | 2.84 | 2.775 | 695720 |
| 1733807700 | 2.74 | 0.05 | 1.86 | 2.69 | 2.75 | 2.67 | 251212 |
| 1733721300 | 2.69 | -0.04 | -1.47 | 2.72 | 2.75 | 2.675 | 103742 |
| 1733462100 | 2.73 | -0.11 | -3.87 | 2.8 | 2.81 | 2.72 | 158568 |
| 1733375700 | 2.84 | 0.04 | 1.43 | 2.81 | 2.88 | 2.81 | 909156 |
| 1733289300 | 2.8 | 0.11 | 4.09 | 2.69 | 2.8 | 2.68 | 797231 |
| 1733202900 | 2.69 | 0.05 | 1.89 | 2.65 | 2.705 | 2.63 | 326962 |
| 1733116500 | 2.64 | -0.02 | -0.75 | 2.66 | 2.7 | 2.58 | 399672 |
| 1732857300 | 2.66 | 0.1 | 3.91 | 2.56 | 2.67 | 2.55 | 790586 |
| 1732770900 | 2.56 | -0.04 | -1.35 | 2.59 | 2.64 | 2.5299999 | 315284 |
| 1732684500 | 2.595 | 0.01 | 0.19 | 2.6 | 2.61 | 2.58 | 174539 |
| 1732598100 | 2.59 | 0.02 | 0.78 | 2.56 | 2.62 | 2.56 | 247353 |
| 1732511700 | 2.57 | 0.04 | 1.58 | 2.55 | 2.64 | 2.55 | 246025 |
| 1732252500 | 2.5299999 | 0 | 0.00 | 2.6 | 2.6 | 2.49 | 340980 |
| 1732166100 | 2.5299999 | -0.06 | -2.13 | 2.6 | 2.64 | 2.5299999 | 272628 |
| 1732079700 | 2.585 | 0.06 | 2.17 | 2.52 | 2.61 | 2.5 | 373808 |
| 1731993300 | 2.5299999 | 0.04 | 1.81 | 2.5 | 2.5299999 | 2.45 | 228439 |
| 1731906900 | 2.485 | -0.09 | -3.31 | 2.56 | 2.56 | 2.42 | 721327 |
| 1731647700 | 2.57 | -0.02 | -0.77 | 2.59 | 2.61 | 2.565 | 217691 |
| 1731561300 | 2.59 | -0.03 | -0.96 | 2.6 | 2.62 | 2.565 | 238294 |
| 1731474900 | 2.615 | -0.03 | -0.95 | 2.61 | 2.67 | 2.58 | 348587 |
| 1731388500 | 2.64 | 0.08 | 3.13 | 2.57 | 2.65 | 2.55 | 356285 |
| 1731302100 | 2.56 | -0.02 | -0.78 | 2.59 | 2.6 | 2.55 | 146797 |
| 1731042900 | 2.58 | -0.02 | -0.77 | 2.61 | 2.62 | 2.55 | 234540 |
| 1730956500 | 2.6 | -0.07 | -2.62 | 2.57 | 2.66 | 2.57 | 232573 |
| 1730870100 | 2.67 | 0.12 | 4.71 | 2.58 | 2.67 | 2.58 | 576139 |
| 1730783700 | 2.55 | -0.04 | -1.54 | 2.55 | 2.61 | 2.55 | 229055 |
| 1730697300 | 2.59 | 0.04 | 1.57 | 2.6 | 2.6 | 2.5 | 331481 |
| 1730438100 | 2.55 | -0.11 | -4.14 | 2.66 | 2.66 | 2.52 | 482600 |
| 1730351700 | 2.66 | -0.04 | -1.48 | 2.7 | 2.7 | 2.64 | 412509 |
| 1730265300 | 2.7 | 0.11 | 4.25 | 2.62 | 2.72 | 2.615 | 1495489 |
| 1730178900 | 2.59 | -0.06 | -2.08 | 2.64 | 2.68 | 2.59 | 846395 |
| 1730092500 | 2.645 | -0.02 | -0.56 | 2.64 | 2.71 | 2.63 | 883881 |
| 1729833300 | 2.66 | 0.05 | 1.92 | 2.63 | 2.7 | 2.57 | 1069087 |
| 1729746900 | 2.61 | 0.28 | 12.02 | 2.5299999 | 2.67 | 2.47 | 3003155 |
| 1729660500 | 2.33 | 0.08 | 3.56 | 2.2599999 | 2.34 | 2.24 | 623949 |
| 1729574100 | 2.25 | -0.07 | -3.02 | 2.27 | 2.31 | 2.24 | 400590 |
| 1729487700 | 2.32 | -0.03 | -1.28 | 2.36 | 2.38 | 2.29 | 617390 |
| 1729228500 | 2.35 | -0.03 | -1.26 | 2.38 | 2.38 | 2.29 | 804874 |
| 1729142100 | 2.38 | -0.02 | -0.83 | 2.4 | 2.4049999 | 2.35 | 915397 |
| 1729055700 | 2.4 | 0.2 | 9.09 | 2.2 | 2.41 | 2.18 | 2295836 |
| 1728969300 | 2.2 | 0.18 | 8.91 | 2.0299999 | 2.2 | 2.0099999 | 1182062 |
| 1728882900 | 2.02 | 0.03 | 1.51 | 1.985 | 2.04 | 1.95 | 437234 |
| 1728623700 | 1.99 | -0.05 | -2.45 | 2.02 | 2.02 | 1.975 | 225837 |
| 1728537300 | 2.04 | -0.01 | -0.49 | 2.04 | 2.045 | 2.02 | 298068 |
| 1728450900 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.07 | 2.0299999 | 230017 |
| 1728364500 | 2.04 | -0.02 | -0.97 | 2.0299999 | 2.065 | 2.0299999 | 138605 |
| 1728278100 | 2.06 | 0.02 | 0.98 | 2.04 | 2.06 | 2.02 | 98109 |
| 1728022500 | 2.04 | -0.03 | -1.45 | 2.04 | 2.065 | 2.02 | 309087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
