ASX · ADH · stock
Adairs Limited (ADH) stock price history
Every ASX trading session of Adairs Limited from Jun 17, 2015 to Nov 13, 2026: 2,877 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADH adjusted close, 2015 to 2026
- A$3.57
- All time high, 2021
- A$1.90
- 52 week high, A$1.13 low
- 2,877
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ADH key facts
- Adairs Limited (ADH) closed at A$1.37 on Nov 13, 2026 on ASX.
- ADH's all time high close is A$3.57, set on Apr 22, 2021; its all time low close is A$0.3258 on Jun 15, 2017.
- ADH's 52 week range is A$1.13 to A$1.90.
- ADH returned -22.8% over the year to Nov 13, 2026 and -50.2% over five years.
- Over ten years ADH returned +54%, +4.4% a year compounded.
- ADH's deepest drawdown was -81.1% from Feb 24, 2020 to Mar 22, 2020.
- DataCedar holds 2,877 daily sessions of ADH history from Jun 17, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ADH price chart, 2015 to 2026
ADH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.4% |
| 3 months | -2.6% |
| 6 months | +12.8% |
| Year to date | -16.2% |
| 1 year | -22.8% |
| 3 years | +18.1% |
| 5 years | -50.2% |
| 10 years | +54.0% |
| Since Jun 17, 2015 | -2.1% |
| Compound annual growth, 11.4 years | -0.2% |
ADH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.57 on Apr 22, 2021
- All time low close
- A$0.3258 on Jun 15, 2017
- 52 week high
- A$1.90 on Feb 23, 2026
- 52 week low
- A$1.13 on May 11, 2026
- Deepest drawdown
- -81.1% from Feb 24, 2020 to Mar 22, 2020, recovered Aug 6, 2020
- Best single session
- +47.4% on Jun 16, 2017
- Worst single session
- -42.0% on Nov 2, 2016
- Volatility, 1 year annualised
- 42.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +58%
- Worst calendar year
- 2022, -41%
ADH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 17, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.67 | A$1.90 | A$1.13 | A$1.37 | -16.2% | 174M | 238 |
| 2025 | A$2.39 | A$2.66 | A$1.55 | A$1.64 | -31.6% | 148.3M | 252 |
| 2024 | A$1.51 | A$2.55 | A$1.35 | A$2.39 | +58.3% | 152.9M | 254 |
| 2023 | A$1.79 | A$2.39 | A$0.9976 | A$1.51 | -14.7% | 193.9M | 251 |
| 2022 | A$3.02 | A$3.07 | A$1.27 | A$1.77 | -41.0% | 220.7M | 248 |
| 2021 | A$2.32 | A$3.63 | A$2.31 | A$3.00 | +29.0% | 317M | 254 |
| 2020 | A$1.56 | A$3.03 | A$0.2995 | A$2.32 | +49.1% | 405.1M | 253 |
| 2019 | A$1.18 | A$1.72 | A$0.8122 | A$1.56 | +32.7% | 160M | 252 |
| 2018 | A$1.08 | A$1.68 | A$0.9532 | A$1.18 | +9.4% | 130.4M | 248 |
| 2017 | A$0.8841 | A$1.11 | A$0.3201 | A$1.07 | +21.1% | 96.4M | 239 |
| 2016 | A$1.34 | A$1.50 | A$0.8037 | A$0.8869 | -34.1% | 74.4M | 248 |
| 2015 | A$1.37 | A$1.56 | A$1.13 | A$1.35 | n/a | 86.3M | 140 |
ADH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.37 | +3.0% |
| October 2026 | A$1.33 | +7.3% |
| September 2026 | A$1.24 | -7.4% |
| August 2026 | A$1.34 | -2.1% |
| July 2026 | A$1.37 | -2.1% |
| June 2026 | A$1.40 | +6.6% |
| May 2026 | A$1.31 | +5.4% |
| April 2026 | A$1.24 | -3.0% |
| March 2026 | A$1.28 | -26.8% |
| February 2026 | A$1.75 | +8.0% |
| January 2026 | A$1.62 | -0.8% |
| December 2025 | A$1.64 | -3.3% |
About the ADH data
Daily bars. 2,877 sessions from Jun 17, 2015 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 17, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AADH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ADH share price history
