Score Company ADH for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-04-02 |   2025-04-04 07:22 GMT, Price Closed at $2.09
| 1 |
Price range $0.062 -> $4.97, for Dates 1996-Jul-01 Mon -> 2025-Apr-02 Wed   |
2 | < an > | 2020-04-16 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 7c AUD 0.07 FRANKED 30 % CTR 100 %Percentage Franked   |
3 | < an > | 2020-04-02 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 7c AUD 0.07 FRANKED 30 % CTR 100 %Percentage Franked   |
4 | < an > | 2020-04-01 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 7c AUD 0.07 FRANKED 30 % CTR 100 %Percentage Franked   |
5 | < an > | 2019-09-25 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked   |
6 | < an > | 2019-09-11 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked   |
7 | < an > | 2019-09-10 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked   |
8 | < an > | 2019-04-17 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 6.5c 6.5C FRANKED @ 30% 100 %Percentage Franked   |
9 | < an > | 2019-04-03 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 6.5c 6.5C FRANKED @ 30% 100 %Percentage Franked   |
10 | < an > | 2019-04-02 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 6.5c 6.5C FRANKED @ 30% 100 %Percentage Franked   |
11 | < an > | 2018-09-26 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked   |
12 | < an > | 2018-09-12 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked   |
13 | < an | 2018-09-11 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked   |
|
Various chartings for (ADH) ADAIRS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 123
| 0.0 |
MAX
| ###
| 31,891,247
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ADH
|
Weekly    Format Enhanced Daily Prices for ADH    Basic  |
End of day Prices (Enhanced format), last 120 Days for (ADH) ADAIRS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2025-Apr-24 Thu
| ###
| 2.2
| ###
| ###
| ###
| ###
| -0.5
| 24.8
| 12.1 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| ###
| 1,108,942
| 2.8
| 84.9
| 12.1 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 369,978
| ###
| -0.5
| ###
| 11.7 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| 257,021
| ###
| ###
| 59.3
| ### |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| ###
| 343,223
| 0.5
| ###
| ### |
2025-Apr-15 Tue
| 2.22
| 2.225
| ###
| ###
| ###
| 819,475
| ###
| 10.1
| 11.8 |
2025-Apr-14 Mon
| ###
| 2.21
| 2.145
| 2.2
| ###
| ###
| 1.4
| ###
| 12.2 |
2025-Apr-11 Fri
| ###
| 2.155
| ###
| ###
| ###
| 877,787
| ###
| ###
| 11.9 |
2025-Apr-10 Thu
| ###
| 2.175
| ###
| ###
| 660,286
| 1,404,758
| 2.4
| 80.4
| 11.9 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 513,772
| ###
| ###
| ###
| ### |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 4.7
| ###
| ### |
2025-Apr-07 Mon
| ###
| ###
| 1.82
| 1.925
| ###
| ###
| ###
| 77.2
| 10.7 |
2025-Apr-04 Fri
| ###
| ###
| 1.985
| ###
| 759,651
| 1,551,587
| ###
| 15.3
| 11.1 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 380,944
| 784,744
| ###
| ###
| 11.5 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| ###
| ### |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.9
| 33.8
| ### |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 11.7 |
2025-Mar-28 Fri
| 2.25
| 2.25
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-27 Thu
| 2.26
| 2.275
| 2.21
| 2.22
| 374,482
| 839,775
| -1.8
| 20.5
| ### |
2025-Mar-26 Wed
| 2.22
| 2.28
| 2.22
| 2.26
| ###
| 951,340
| ###
| ###
| 12.6 |
2025-Mar-25 Tue
| ###
| 2.25
| ###
| 2.22
| ###
| 668,326
| ###
| 86.5
| ### |
2025-Mar-24 Mon
| 2.22
| 2.22
| ###
| ###
| ###
| 485,972
| -2.3
| 22.4
| 12.1 |
2025-Mar-21 Fri
| 2.21
| 2.275
| 2.2
| 2.22
| 835,824
| 1,870,156
| 0.5
| 70.7
| ### |
2025-Mar-20 Thu
| ###
| 2.24
| ###
| 2.2
| 239,350
| ###
| 0.5
| ###
| 12.2 |
2025-Mar-19 Wed
| 2.21
| 2.23
| ###
| 2.2
| 489,485
| ###
| -0.5
| 33.5
| 12.2 |
2025-Mar-18 Tue
| 2.2
| 2.26
| ###
| 2.23
| ###
| ###
| ###
| ###
| 12.4 |
2025-Mar-17 Mon
| 2.2
| 2.21
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-14 Fri
| ###
| ###
| 2.075
| ###
| ###
| ###
| ###
| ###
| 11.9 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -2.3
| 18.0
| ### |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| 528,549
| ###
| 1.4
| ###
| 11.9 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| ###
| 913,949
| ###
| ###
| 11.8 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 29.0
| ### |
2025-Mar-07 Fri
| 2.27
| 2.27
| 2.185
| 2.22
| ###
| ###
| ###
| 21.7
| ### |
2025-Mar-06 Thu
| 2.26
| 2.275
| 2.23
| 2.25
| 316,987
| ###
| -0.4
| ###
| 12.5 |
2025-Mar-05 Wed
| ###
| ###
| 2.23
| 2.26
| 507,257
| ###
| ###
| ###
| 12.6 |
2025-Mar-04 Tue
| 2.28
| ###
| 2.24
| 2.28
| ###
| ###
| ###
| 73.7
| ### |
2025-Mar-03 Mon
| ###
| ###
| 2.285
| ###
| ###
| ###
| ###
| ###
| 12.9 |
2025-Feb-28 Fri
| 2.43
| 2.44
| ###
| ###
| 500,941
| ###
| ###
| 14.1
| ### |
2025-Feb-27 Thu
| ###
| 2.45
| ###
| 2.44
| 539,285
| 1,294,284
| ###
| 88.0
| 13.6 |
2025-Feb-26 Wed
| ###
| 2.46
| ###
| ###
| ###
| ###
| -1.7
| 28.8
| 12.9 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| 1,613,729
| 4,026,253
| -10.2
| 2.7
| ### |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| 1,861,959
| 5,204,175
| -9.2
| ###
| 14.9 |
2025-Feb-21 Fri
| 2.79
| ###
| 2.78
| 2.88
| 868,086
| ###
| 3.2
| ###
| ### |
2025-Feb-20 Thu
| 2.84
| 2.84
| 2.73
| 2.79
| 367,852
| ###
| ###
| ###
| 15.5 |
2025-Feb-19 Wed
| ###
| ###
| 2.79
| 2.81
| 396,782
| 1,130,828
| ###
| 16.4
| ### |
2025-Feb-18 Tue
| ###
| ###
| 2.885
| ###
| 698,286
| 2,047,723
| -1.0
| 31.2
| ### |
2025-Feb-17 Mon
| 2.88
| ###
| 2.88
| ###
| ###
| ###
| 3.1
| 87.4
| 16.5 |
2025-Feb-14 Fri
| 2.78
| ###
| 2.76
| 2.88
| 1,011,851
| ###
| ###
| 88.2
| ### |
2025-Feb-13 Thu
| 2.76
| 2.87
| 2.75
| 2.87
| 826,844
| ###
| 4.0
| 89.9
| 15.9 |
2025-Feb-12 Wed
| 2.7
| 2.785
| ###
| 2.78
| ###
| 1,530,645
| ###
| ###
| 15.4 |
2025-Feb-11 Tue
| ###
| 2.77
| ###
| 2.75
| ###
| ###
| ###
| ###
| 15.3 |
2025-Feb-10 Mon
| 2.74
| 2.74
| ###
| 2.72
| ###
| ###
| ###
| 25.7
| ### |
2025-Feb-07 Fri
| ###
| 2.79
| ###
| 2.76
| 343,848
| 933,547
| 4.5
| 89.8
| ### |
2025-Feb-06 Thu
| ###
| 2.73
| ###
| 2.73
| ###
| ###
| ###
| ###
| ### |
2025-Feb-05 Wed
| 2.59
| ###
| 2.56
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-04 Tue
| 2.52
| ###
| 2.52
| 2.59
| 188,875
| 483,047
| 2.8
| 86.4
| 14.4 |
2025-Feb-03 Mon
| ###
| ###
| 2.51
| 2.51
| ###
| ###
| ###
| ###
| 13.9 |
2025-Jan-31 Fri
| 2.7
| 2.76
| ###
| ###
| 307,170
| ###
| -1.5
| ###
| 14.8 |
2025-Jan-30 Thu
| ###
| 2.72
| ###
| ###
| ###
| ###
| 0.4
| ###
| 14.9 |
2025-Jan-29 Wed
| 2.56
| 2.72
| 2.56
| ###
| ###
| 2,274,872
| 4.7
| 90.6
| 14.9 |
2025-Jan-28 Tue
| 2.5
| ###
| 2.49
| 2.57
| ###
| 712,055
| ###
| 88.5
| 14.3 |
2025-Jan-24 Fri
| 2.55
| 2.55
| 2.48
| 2.5
| 244,783
| 615,629
| ###
| 17.3
| 13.9 |
2025-Jan-23 Thu
| 2.55
| 2.55
| 2.51
| 2.54
| 283,187
| ###
| ###
| 38.5
| ### |
2025-Jan-22 Wed
| 2.51
| 2.56
| 2.5
| 2.53
| 324,647
| 821,356
| ###
| ###
| 14.1 |
2025-Jan-21 Tue
| 2.55
| 2.57
| 2.51
| 2.53
| ###
| 825,271
| -0.8
| 26.6
| 14.1 |
2025-Jan-20 Mon
| 2.59
| ###
| ###
| 2.54
| ###
| ###
| ###
| 22.5
| ### |
2025-Jan-17 Fri
| 2.53
| 2.58
| 2.52
| 2.58
| ###
| ###
| 2.0
| ###
| ### |
2025-Jan-16 Thu
| 2.57
| ###
| 2.52
| 2.55
| ###
| ###
| -0.8
| 28.9
| ### |
2025-Jan-15 Wed
| ###
| 2.55
| ###
| 2.52
| 879,672
| ###
| 5.9
| 94.4
| ### |
2025-Jan-14 Tue
| 2.52
| 2.55
| 2.45
| 2.46
| 297,843
| ###
| -2.4
| ###
| ### |
2025-Jan-13 Mon
| ###
| ###
| 2.48
| 2.51
| 278,989
| 711,421
| ###
| 12.1
| 13.9 |
2025-Jan-10 Fri
| 2.7
| 2.7
| ###
| ###
| ###
| 417,040
| -0.7
| ###
| 14.9 |
2025-Jan-09 Thu
| 2.74
| 2.75
| ###
| ###
| 469,584
| ###
| -1.8
| ###
| 14.9 |
2025-Jan-08 Wed
| ###
| 2.77
| ###
| 2.76
| ###
| ###
| 3.0
| 87.9
| ### |
2025-Jan-07 Tue
| ###
| 2.7
| ###
| ###
| ###
| 1,652,742
| -0.7
| ###
| ### |
2025-Jan-06 Mon
| 2.73
| 2.76
| ###
| ###
| 180,348
| ###
| ###
| 25.3
| 14.9 |
2025-Jan-03 Fri
| 2.73
| ###
| 2.72
| 2.72
| ###
| 353,949
| ###
| 25.8
| ### |
2025-Jan-02 Thu
| 2.7
| 2.75
| 2.655
| 2.72
| 244,649
| ###
| 0.7
| ###
| ### |
2024-Dec-31 Tue
| ###
| 2.71
| ###
| 2.7
| ###
| ###
| 0.7
| 77.4
| ### |
2024-Dec-30 Mon
| 2.7
| 2.72
| ###
| 2.7
| ###
| 173,788
| ###
| ###
| ### |
2024-Dec-27 Fri
| ###
| ###
| ###
| 2.71
| ###
| 669,684
| ###
| 75.7
| 15.1 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| ###
| 173,359
| ###
| ###
| ### |
2024-Dec-23 Mon
| ###
| ###
| 2.55
| ###
| ###
| ###
| ###
| 74.7
| ### |
2024-Dec-20 Fri
| 2.72
| 2.75
| ###
| ###
| 1,038,274
| ###
| ###
| ###
| ### |
2024-Dec-19 Thu
| ###
| 2.77
| ###
| 2.77
| 519,740
| ###
| 4.5
| ###
| 15.4 |
2024-Dec-18 Wed
| ###
| 2.74
| 2.57
| ###
| ###
| 1,085,353
| ###
| ###
| 14.9 |
2024-Dec-17 Tue
| ###
| 2.7
| 2.57
| ###
| 418,322
| 1,102,278
| ###
| ###
| 14.6 |
2024-Dec-16 Mon
| 2.71
| 2.72
| ###
| ###
| ###
| 840,070
| -1.8
| 29.2
| 14.8 |
2024-Dec-13 Fri
| 2.75
| 2.78
| 2.7
| 2.71
| 195,272
| 535,045
| -1.5
| ###
| 15.1 |
2024-Dec-12 Thu
| 2.82
| 2.82
| 2.73
| 2.73
| ###
| ###
| ###
| ###
| ### |
2024-Dec-11 Wed
| 2.82
| 2.84
| 2.775
| 2.81
| 695,720
| ###
| -0.4
| 35.2
| ### |
2024-Dec-10 Tue
| ###
| 2.75
| ###
| 2.73
| ###
| 680,784
| 1.5
| 83.0
| ### |
2024-Dec-09 Mon
| 2.72
| 2.75
| 2.675
| ###
| 104,471
| 283,377
| -1.5
| ###
| 14.9 |
2024-Dec-06 Fri
| 2.8
| 2.81
| 2.72
| 2.72
| ###
| 438,440
| -2.9
| 14.4
| ### |
2024-Dec-05 Thu
| 2.81
| 2.88
| 2.81
| 2.85
| 909,156
| 2,586,548
| 1.4
| ###
| ### |
2024-Dec-04 Wed
| ###
| 2.8
| ###
| 2.8
| ###
| ###
| 4.1
| 88.9
| 15.6 |
2024-Dec-03 Tue
| ###
| ###
| ###
| 2.7
| ###
| 872,171
| 1.9
| ###
| ### |
2024-Dec-02 Mon
| ###
| 2.7
| 2.58
| ###
| 399,672
| ###
| -0.4
| 39.6
| 14.7 |
2024-Nov-29 Fri
| 2.56
| ###
| 2.55
| ###
| 790,586
| 2,063,429
| ###
| ###
| 14.8 |
2024-Nov-28 Thu
| 2.59
| ###
| 2.53
| 2.55
| 317,385
| 820,440
| -1.5
| 19.9
| ### |
2024-Nov-27 Wed
| ###
| ###
| 2.58
| ###
| ###
| 452,928
| ###
| ###
| 14.4 |
2024-Nov-26 Tue
| 2.56
| ###
| 2.56
| 2.58
| 247,353
| 640,644
| 0.8
| 78.5
| ### |
2024-Nov-25 Mon
| 2.55
| ###
| 2.55
| 2.58
| 246,025
| ###
| 1.2
| 79.7
| ### |
2024-Nov-22 Fri
| ###
| ###
| 2.49
| 2.52
| 340,980
| ###
| -3.1
| 13.9
| ### |
2024-Nov-21 Thu
| ###
| ###
| 2.53
| 2.53
| 272,628
| 704,743
| ###
| 19.0
| 14.1 |
2024-Nov-20 Wed
| 2.52
| ###
| 2.5
| ###
| ###
| 955,079
| 3.2
| 91.2
| 14.4 |
2024-Nov-19 Tue
| 2.5
| 2.53
| 2.45
| 2.52
| ###
| ###
| ###
| 70.5
| ### |
2024-Nov-18 Mon
| 2.56
| 2.56
| 2.42
| 2.5
| 721,327
| ###
| -2.3
| ###
| 13.9 |
2024-Nov-15 Fri
| 2.59
| ###
| ###
| 2.57
| ###
| 563,275
| -0.8
| 30.9
| 14.3 |
2024-Nov-14 Thu
| ###
| ###
| ###
| 2.59
| ###
| 617,777
| -0.4
| ###
| 14.4 |
2024-Nov-13 Wed
| ###
| ###
| 2.58
| ###
| 348,587
| 915,040
| -0.4
| ###
| 14.4 |
2024-Nov-12 Tue
| 2.57
| ###
| 2.55
| ###
| 356,285
| 926,340
| ###
| ###
| 14.7 |
2024-Nov-11 Mon
| 2.59
| ###
| 2.55
| 2.55
| ###
| ###
| -1.5
| 23.9
| ### |
2024-Nov-08 Fri
| ###
| ###
| 2.55
| 2.59
| 234,540
| 606,285
| ###
| 26.1
| 14.4 |
2024-Nov-07 Thu
| 2.57
| ###
| 2.57
| ###
| 232,573
| 608,178
| ###
| ###
| 14.4 |
2024-Nov-06 Wed
| 2.58
| ###
| 2.58
| ###
| ###
| ###
| 3.5
| 89.7
| ### |
2024-Nov-05 Tue
| 2.55
| ###
| 2.54
| 2.54
| 229,055
| ###
| ###
| 34.8
| ### |
2024-Nov-04 Mon
| ###
| ###
| 2.5
| 2.58
| 331,481
| 845,276
| ###
| 34.5
| ### |
2024-Nov-01 Fri
| ###
| ###
| 2.52
| 2.56
| ###
| ###
| -3.8
| 12.1
| 14.2 |
2024-Oct-31 Thu
| 2.7
| 2.7
| ###
| ###
| ###
| ###
| -1.5
| ###
| 14.8 |
|
Enhanced    Basic Format Daily Prices for ADH    Bottom  |
Basic Prices for ADH
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-04-27 00:15:15 thru 2025-04-27 00:15:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|