Stock listing
ASX:ADH Adairs Ltd. Share Price
Home listing (ASX) of Adairs Ltd.
Follow Adairs Ltd. into a list and get an email when it puts out news.
Share price · ASX:ADH
$1.33 AUD +0.02 (+1.1%)
Close on Oct 30, 2026
- Day range
- $1.32 – $1.35 AUDOct 30, 2026
- Volume
- 260,704 sharesOct 30, 2026
- Market cap
- $239.8M AUDAt the close on Oct 30, 2026 · price × 180.3M shares outstanding
- 52-week range
- $1.18 – $2.12 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $548,607 AUDMedian day 364,030 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:ADH · Home | $1.33 AUD | +0.015 (+1.1%) | 260,704 | $1.315 | $1.35 | $1.315 | $1.315 | Close on Oct 30, 2026 |
| Frankfurt:1FQ | €0.75 EUR | -0.055 (-6.8%) | — | €0.80 | €0.80 | €0.75 | €0.805 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:ADH · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.33 | +0.015 | +1.1% | $1.315 | $1.35 | $1.315 | 260,704 | |
| $1.315 | -0.01 | -0.8% | $1.325 | $1.335 | $1.31 | 148,798 | |
| $1.325 | -0.015 | -1.1% | $1.325 | $1.355 | $1.32 | 196,866 | |
| $1.34 | -0.015 | -1.1% | $1.34 | $1.348 | $1.323 | 176,907 | |
| $1.355 | +0.015 | +1.1% | $1.34 | $1.355 | $1.33 | 255,627 | |
| $1.34 | +0.035 | +2.7% | $1.305 | $1.36 | $1.305 | 355,852 | |
| $1.305 | -0.055 | -4.0% | $1.36 | $1.36 | $1.29 | 373,271 | |
| $1.36 | +0.01 | +0.7% | $1.355 | $1.37 | $1.328 | 387,811 | |
| $1.35 | +0.03 | +2.3% | $1.32 | $1.35 | $1.305 | 447,816 | |
| $1.32 | +0.05 | +3.9% | $1.27 | $1.34 | $1.265 | 591,167 | |
| $1.27 | +0.05 | +4.1% | $1.225 | $1.28 | $1.225 | 282,417 | |
| $1.22 | -0.005 | -0.4% | $1.255 | $1.255 | $1.205 | 868,148 | |
| $1.225 | -0.005 | -0.4% | $1.23 | $1.23 | $1.215 | 707,148 | |
| $1.23 | 0.00 | 0.0% | $1.23 | $1.24 | $1.215 | 448,407 | |
| $1.23 | -0.025 | -2.0% | $1.25 | $1.25 | $1.23 | 207,309 | |
| $1.255 | -0.005 | -0.4% | $1.265 | $1.275 | $1.245 | 88,643 | |
| $1.26 | -0.01 | -0.8% | $1.265 | $1.275 | $1.245 | 204,036 | |
| $1.27 | -0.015 | -1.2% | $1.30 | $1.325 | $1.26 | 854,204 | |
| $1.285 | +0.03 | +2.4% | $1.26 | $1.29 | $1.25 | 345,290 | |
| $1.255 | +0.005 | +0.4% | $1.25 | $1.265 | $1.24 | 530,532 | |
| $1.25 | +0.03 | +2.5% | $1.225 | $1.26 | $1.225 | 753,403 | |
| $1.22 | -0.02 | -1.6% | $1.24 | $1.24 | $1.21 | 270,815 | |
| $1.24 | +0.02 | +1.6% | $1.225 | $1.25 | $1.225 | 1,117,157 | |
| $1.22 | -0.065 | -5.1% | $1.295 | $1.295 | $1.21 | 856,124 | |
| $1.285 | -0.005 | -0.4% | $1.29 | $1.32 | $1.275 | 359,363 | |
| $1.29 | -0.075 | -5.5% | $1.36 | $1.36 | $1.29 | 177,505 | |
| $1.365 | -0.015 | -1.1% | $1.365 | $1.38 | $1.33 | 350,373 | |
| $1.38 | +0.01 | +0.7% | $1.37 | $1.38 | $1.33 | 278,624 | |
| $1.37 | +0.05 | +3.8% | $1.32 | $1.37 | $1.32 | 371,158 | |
| $1.32 | +0.005 | +0.4% | $1.32 | $1.325 | $1.30 | 175,286 | |
| $1.315 | 0.00 | 0.0% | $1.318 | $1.335 | $1.295 | 468,824 | |
| $1.315 | -0.025 | -1.9% | $1.34 | $1.34 | $1.285 | 303,615 | |
| $1.34 | +0.08 | +6.3% | $1.265 | $1.34 | $1.265 | 408,916 | |
| $1.26 | 0.00 | 0.0% | $1.26 | $1.295 | $1.26 | 317,228 | |
| $1.26 | +0.005 | +0.4% | $1.25 | $1.27 | $1.24 | 404,488 | |
| $1.255 | -0.015 | -1.2% | $1.28 | $1.28 | $1.245 | 589,093 | |
| $1.27 | -0.01 | -0.8% | $1.28 | $1.305 | $1.25 | 532,651 | |
| $1.28 | -0.025 | -1.9% | $1.31 | $1.31 | $1.28 | 407,673 | |
| $1.305 | -0.02 | -1.5% | $1.33 | $1.338 | $1.30 | 380,459 | |
| $1.325 | -0.05 | -3.6% | $1.32 | $1.34 | $1.31 | 406,840 | |
| $1.375 | +0.025 | +1.9% | $1.355 | $1.385 | $1.355 | 465,534 | |
| $1.35 | -0.02 | -1.5% | $1.378 | $1.38 | $1.35 | 465,938 | |
| $1.37 | -0.005 | -0.4% | $1.37 | $1.38 | $1.355 | 528,046 | |
| $1.375 | -0.025 | -1.8% | $1.395 | $1.395 | $1.365 | 587,570 | |
| $1.40 | -0.01 | -0.7% | $1.41 | $1.41 | $1.385 | 363,228 | |
| $1.41 | -0.025 | -1.7% | $1.44 | $1.465 | $1.395 | 364,030 | |
| $1.435 | -0.06 | -4.0% | $1.50 | $1.50 | $1.425 | 394,727 | |
| $1.495 | -0.01 | -0.7% | $1.52 | $1.52 | $1.45 | 1,154,488 | |
| $1.505 | +0.005 | +0.3% | $1.49 | $1.57 | $1.485 | 591,660 | |
| $1.50 | +0.085 | +6.0% | $1.45 | $1.50 | $1.395 | 592,050 | |
| $1.415 | -0.045 | -3.1% | $1.455 | $1.455 | $1.40 | 374,586 | |
| $1.46 | +0.055 | +3.9% | $1.45 | $1.46 | $1.43 | 145,374 | |
| $1.405 | -0.02 | -1.4% | $1.43 | $1.44 | $1.40 | 229,560 | |
| $1.425 | +0.01 | +0.7% | $1.41 | $1.455 | $1.40 | 287,248 | |
| $1.415 | -0.03 | -2.1% | $1.43 | $1.43 | $1.385 | 342,873 | |
| $1.445 | -0.025 | -1.7% | $1.47 | $1.48 | $1.42 | 203,446 | |
| $1.47 | -0.04 | -2.6% | $1.51 | $1.51 | $1.46 | 275,755 | |
| $1.51 | -0.015 | -1.0% | $1.525 | $1.525 | $1.48 | 251,236 | |
| $1.525 | -0.005 | -0.3% | $1.50 | $1.53 | $1.50 | 180,456 | |
| $1.53 | +0.035 | +2.3% | $1.49 | $1.545 | $1.49 | 543,018 | |
| $1.495 | +0.09 | +6.4% | $1.42 | $1.51 | $1.40 | 730,587 | |
| $1.405 | 0.00 | 0.0% | $1.40 | $1.44 | $1.395 | 248,354 | |
| $1.405 | -0.01 | -0.7% | $1.41 | $1.423 | $1.398 | 376,939 | |
| $1.415 | +0.025 | +1.8% | $1.40 | $1.43 | $1.38 | 259,916 | |
| $1.39 | -0.04 | -2.8% | $1.415 | $1.42 | $1.385 | 333,799 | |
| $1.43 | -0.03 | -2.1% | $1.465 | $1.465 | $1.425 | 88,184 | |
| $1.46 | -0.055 | -3.6% | $1.48 | $1.49 | $1.43 | 296,626 |
- Ticker
- ASX:ADH
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Sep 28, 2026
Group CEO succession and Adairs leadership appointment
Latest deck · Aug 24, 2026
FY2026 Earnings Presentation
Earnings · 34 slides
Latest news
Group CEO succession and Adairs leadership appointment
Sep 28, 2026
Closed $1.22 (-5.1%) on Sep 29, 2026
FY26 Full Year Results Presentation
Aug 23, 2026
Closed $1.50 (+6.0%) on Aug 24, 2026
FY26 Full Year Results Release
Aug 23, 2026
Closed $1.50 (+6.0%) on Aug 24, 2026
Appendix 4E and 2026 Annual Report
Aug 23, 2026
Closed $1.50 (+6.0%) on Aug 24, 2026
FY26 Trading Update
Jul 7, 2026
Closed $1.47 (-1.3%) on Jul 8, 2026
S&P DJI Announces March 2026 Quarterly Rebalance
Mar 6, 2026
Closed $1.78 (+5.0%) on Mar 9, 2026
ADH 1H FY2026 Results Announcement
Feb 22, 2026
Closed $2.00 (+10.5%) on Feb 23, 2026
ADH 1H FY2026 Appendix 4D & Interim Financial Report
Feb 22, 2026
Closed $2.00 (+10.5%) on Feb 23, 2026
ADH 1H FY2026 Results Presentation
Feb 22, 2026
Closed $2.00 (+10.5%) on Feb 23, 2026
Decks
FY2026 Earnings Presentation
Earnings · 34 slides · Aug 24, 2026
H1 FY2026 Earnings Presentation
Earnings · 33 slides · Feb 23, 2026
Shareholder Meeting (October 2025)
Shareholder meeting · 21 slides · Oct 22, 2025
FY2025 Earnings Presentation
Earnings · 33 slides · Aug 27, 2025
Adairs Ltd. on 6ix
- Industry
- Retail & e-commerce
- News releases
- 9 in the last 12 months · 117 in all · newest Sep 28, 2026 · oldest 2016
- Decks
- 44 decks · latest Aug 24, 2026
Where Adairs Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:ADH · Home listing · This page | ASX | Australia | AUD |
| LS Exchange:A14TNC | LS Exchange | Germany | EUR |
| Lang & Schwarz:A14TNC | Lang & Schwarz | Germany | EUR |
| Frankfurt:1FQ | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Adairs Ltd.