eg: Prices for BHP
Currently Wed 25-May-14 03:52:35 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ADH) ADAIRS LIMITED Daily Prices Page 2...
TOC Company Info for ADH Limits 
| Listing Code | ADH |
| Listing Name | ADAIRS LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Tuesday 13th May 2025
Latest price with VOLUME for ADH .. Friday 9th May 2025
ADH is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ADH Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Oct-04 Fri | ### | ### | ### | ### | 309,087 | 0 | ### | ### | 0.0 |
| 2024-Oct-03 Thu | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2024-Oct-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-01 Tue | ### | 2.145 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | 503,947 | 0 | ### | ### | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | ### | ### | 571,753 | 0 | ### | ### | 0.0 |
| 2024-Sep-25 Wed | ### | ### | ### | ### | 299,724 | 0 | 80.2 | 80.2 | 0.0 |
| 2024-Sep-24 Tue | ### | ### | 1.9125 | ### | 763,181 | ### | 90.8 | 90.8 | 0.0 |
| 2024-Sep-23 Mon | ### | 1.945 | ### | ### | 2,633,770 | 2,561,341 | 31.8 | 31.8 | 0.0 |
| 2024-Sep-20 Fri | 1.885 | ### | 1.88 | ### | 81.3 | 81.3 | 0.0 | ||
| 2024-Sep-19 Thu | 1.85 | 1.89 | 1.83 | 1.88 | 847,949 | 1,577,185 | 75.9 | 75.9 | 0.1 |
| 2024-Sep-18 Wed | 1.78 | 1.84 | 1.75 | 1.83 | ### | ### | ### | ||
| 2024-Sep-17 Tue | 1.77 | ### | 1.77 | 1.79 | ### | ### | 0.1 | ||
| 2024-Sep-16 Mon | 1.75 | 1.77 | 1.7375 | 1.75 | 328,527 | 576,154 | 72.9 | 72.9 | 0.1 |
| 2024-Sep-13 Fri | 1.73 | 1.755 | 1.71 | ### | 67.7 | 67.7 | 0.0 | ||
| 2024-Sep-12 Thu | ### | 1.76 | ### | 1.745 | 740,925 | ### | 84.1 | 84.1 | 0.1 |
| 2024-Sep-11 Wed | 1.785 | 1.79 | 1.645 | ### | 2,617,149 | 4,494,953 | 4.6 | 4.6 | 0.0 |
| 2024-Sep-10 Tue | 1.88 | 1.88 | 1.85 | ### | 671,171 | ### | ### | ### | 0.0 |
| 2024-Sep-09 Mon | 1.925 | ### | 1.85 | ### | 839,021 | ### | 14.0 | 14.0 | 0.0 |
| 2024-Sep-06 Fri | ### | ### | ### | 1.945 | 410,775 | 0 | ### | ### | 0.1 |
| 2024-Sep-05 Thu | ### | ### | ### | ### | 816,747 | 0 | 81.6 | 81.6 | 0.0 |
| 2024-Sep-04 Wed | ### | ### | 1.9275 | ### | 684,777 | 659,953 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | ### | ### | 1.925 | ### | 476,441 | 458,574 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | 1.86 | 1.955 | 1.85 | ### | 907,921 | ### | 85.1 | 85.1 | 0.0 |
| 2024-Aug-30 Fri | ### | 1.87 | 1.79 | 1.86 | 994,421 | ### | ### | ### | 0.1 |
| 2024-Aug-29 Thu | ### | ### | ### | 1.825 | 12.3 | 12.3 | ### | ||
| 2024-Aug-28 Wed | ### | 2 | 1.72 | ### | 4,276,657 | 7,954,582 | 81.1 | 81.1 | 0.0 |
| 2024-Aug-27 Tue | ### | ### | ### | ### | 557,755 | 0 | 7.1 | 7.1 | 0.0 |
| 2024-Aug-26 Mon | ### | 2.24 | ### | ### | 752,780 | ### | ### | ### | 0.0 |
| 2024-Aug-23 Fri | 2.23 | 2.23 | ### | ### | 286,056 | 318,952 | ### | ### | 0.0 |
| 2024-Aug-22 Thu | ### | 2.23 | ### | 2.23 | 84.1 | 84.1 | ### | ||
| 2024-Aug-21 Wed | 2.2 | 2.2 | ### | ### | 414,440 | 455,884 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | 2.25 | 2.25 | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2024-Aug-19 Mon | 2.2 | ### | ### | 2.24 | 493,471 | 0 | 81.8 | 81.8 | ### |
| 2024-Aug-16 Fri | ### | 2.22 | ### | 2.2 | 83.1 | 83.1 | 0.2 | ||
| 2024-Aug-15 Thu | 2.2 | ### | ### | ### | 184,880 | 0 | 16.3 | 16.3 | 0.0 |
| 2024-Aug-14 Wed | 2.2 | 2.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | ### | ### | ### | ### | 93.7 | 93.7 | 0.0 | ||
| 2024-Aug-12 Mon | ### | ### | 2.045 | ### | ### | ### | 0.0 | ||
| 2024-Aug-09 Fri | ### | ### | ### | ### | 586,058 | 0 | 6.4 | 6.4 | 0.0 |
| 2024-Aug-08 Thu | ### | ### | ### | ### | 328,580 | 0 | ### | ### | 0.0 |
| 2024-Aug-07 Wed | ### | ### | ### | ### | 212,754 | 0 | ### | ### | 0.0 |
| 2024-Aug-06 Tue | ### | ### | ### | ### | 555,680 | 0 | 87.5 | 87.5 | 0.0 |
| 2024-Aug-05 Mon | ### | ### | ### | ### | 559,649 | 0 | 16.4 | 16.4 | 0.0 |
| 2024-Aug-02 Fri | 2.21 | 2.22 | 2.175 | 2.2 | 423,159 | ### | ### | ### | 0.2 |
| 2024-Aug-01 Thu | 2.2 | 2.25 | 2.175 | 2.24 | ### | ### | ### | ||
| 2024-Jul-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-30 Tue | ### | ### | ### | ### | 461,221 | 0 | 20.0 | 20.0 | 0.0 |
| 2024-Jul-29 Mon | 2.2 | 2.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-26 Fri | ### | ### | ### | ### | 418,687 | 0 | ### | ### | 0.0 |
| 2024-Jul-25 Thu | ### | ### | ### | ### | 88.3 | 88.3 | 0.0 | ||
| 2024-Jul-24 Wed | 2 | ### | 2 | ### | 391,976 | 391,976 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | ### | ### | ### | ### | 87.5 | 87.5 | 0.0 | ||
| 2024-Jul-22 Mon | ### | ### | ### | ### | 17.3 | 17.3 | 0.0 | ||
| 2024-Jul-19 Fri | ### | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | ### | ### | 1.86 | ### | 708,543 | 658,944 | 88.5 | 88.5 | 0.0 |
| 2024-Jul-17 Wed | ### | 1.885 | 1.855 | ### | 412,226 | ### | ### | ### | 0.0 |
| 2024-Jul-16 Tue | 1.88 | 1.88 | 1.83 | 1.855 | 309,383 | ### | ### | ### | 0.1 |
| 2024-Jul-15 Mon | 1.88 | ### | ### | 1.875 | 35.9 | 35.9 | ### | ||
| 2024-Jul-12 Fri | 1.88 | 1.89 | 1.855 | 1.86 | 20.4 | 20.4 | 0.1 | ||
| 2024-Jul-11 Thu | ### | ### | 1.87 | 1.88 | 28.5 | 28.5 | 0.1 | ||
| 2024-Jul-10 Wed | 1.885 | ### | 1.8575 | ### | 73.5 | 73.5 | 0.0 | ||
| 2024-Jul-09 Tue | ### | 1.925 | 1.88 | 1.89 | ### | ### | ### | ||
| 2024-Jul-08 Mon | ### | ### | 1.8925 | ### | 1,593,578 | 1,507,923 | 31.1 | 31.1 | 0.0 |
| 2024-Jul-05 Fri | ### | ### | ### | ### | 299,950 | 0 | ### | ### | 0.0 |
| 2024-Jul-04 Thu | ### | ### | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | ### | 456,721 | 0 | 71.3 | 71.3 | 0.0 |
| 2024-Jul-01 Mon | 1.84 | ### | 1.825 | ### | 84.6 | 84.6 | 0.0 | ||
| 2024-Jun-28 Fri | ### | 1.8675 | ### | 1.84 | ### | ### | ### | ||
| 2024-Jun-27 Thu | 1.84 | 1.84 | 1.8 | 1.81 | ### | ### | ### | ||
| 2024-Jun-26 Wed | 1.86 | ### | 1.83 | 1.845 | ### | ### | ### | ||
| 2024-Jun-25 Tue | 1.84 | 1.875 | ### | 1.86 | ### | ### | 0.1 | ||
| 2024-Jun-24 Mon | ### | ### | 1.8 | 1.85 | 725,522 | ### | 17.8 | 17.8 | 0.1 |
| 2024-Jun-21 Fri | 1.925 | ### | ### | 1.925 | 672,072 | 0 | ### | ### | 0.1 |
| 2024-Jun-20 Thu | 1.86 | ### | 1.855 | ### | 692,346 | 642,150 | ### | ### | 0.0 |
| 2024-Jun-19 Wed | 1.83 | 1.885 | 1.83 | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | 1.785 | 1.845 | 1.78 | 1.845 | 377,384 | ### | ### | ### | ### |
| 2024-Jun-17 Mon | ### | 1.81 | ### | 1.78 | 187,552 | ### | ### | ### | 0.1 |
| 2024-Jun-14 Fri | 1.825 | 1.84 | ### | 1.81 | 276,073 | 253,987 | ### | ### | ### |
| 2024-Jun-13 Thu | 1.85 | 1.855 | 1.8 | 1.84 | 633,982 | ### | 35.3 | 35.3 | ### |
| 2024-Jun-12 Wed | 1.82 | 1.85 | 1.8 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | 1.76 | ### | 1.745 | 1.82 | 92.1 | 92.1 | ### | ||
| 2024-Jun-07 Fri | 1.71 | 1.74 | 1.7 | 1.74 | ### | ### | 0.1 | ||
| 2024-Jun-06 Thu | ### | 1.75 | 1.675 | 1.72 | 358,148 | 613,328 | ### | ### | 0.1 |
| 2024-Jun-05 Wed | ### | ### | ### | 1.675 | 72.3 | 72.3 | ### | ||
| 2024-Jun-04 Tue | 1.685 | 1.72 | ### | 1.675 | ### | ### | ### | ||
| 2024-Jun-03 Mon | 1.72 | 1.725 | 1.6775 | 1.685 | 278,555 | ### | ### | ### | ### |
| 2024-May-31 Fri | 1.72 | 1.74 | 1.7 | ### | 29.7 | 29.7 | 0.0 | ||
| 2024-May-30 Thu | 1.77 | 1.775 | 1.72 | 1.72 | 326,789 | ### | 19.3 | 19.3 | 0.1 |
| 2024-May-29 Wed | 1.77 | 1.8 | 1.755 | 1.78 | ### | ### | 0.1 | ||
| 2024-May-28 Tue | 1.75 | 1.78 | 1.75 | 1.775 | 256,158 | ### | ### | ### | ### |
| 2024-May-27 Mon | 1.75 | 1.77 | 1.72 | 1.755 | ### | ### | 0.1 | ||
| 2024-May-24 Fri | 1.77 | 1.78 | 1.72 | 1.74 | ### | ### | 0.1 | ||
| 2024-May-23 Thu | 1.85 | 1.85 | 1.77 | 1.78 | 482,972 | 874,179 | ### | ### | 0.1 |
| 2024-May-22 Wed | 1.85 | 1.925 | 1.82 | 1.855 | 75.9 | 75.9 | 0.1 | ||
| 2024-May-21 Tue | 1.86 | ### | 1.825 | 1.825 | 19.5 | 19.5 | ### | ||
| 2024-May-20 Mon | ### | ### | ### | 1.86 | 450,187 | 0 | ### | ### | 0.1 |
| 2024-May-17 Fri | ### | ### | 1.8825 | 1.89 | 11.6 | 11.6 | ### | ||
| 2024-May-16 Thu | ### | ### | ### | ### | 254,081 | 0 | ### | ### | 0.0 |
| 2024-May-15 Wed | ### | 1.9575 | ### | 1.955 | 77.7 | 77.7 | ### | ||
| 2024-May-14 Tue | ### | 1.955 | ### | ### | 417,385 | ### | 76.7 | 76.7 | 0.0 |
| 2024-May-13 Mon | ### | ### | 1.885 | ### | 78.9 | 78.9 | 0.0 | ||
| 2024-May-10 Fri | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2024-May-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | ### | ### | ### | ### | 12.1 | 12.1 | 0.0 | ||
| 2024-May-07 Tue | ### | ### | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2024-May-06 Mon | ### | ### | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2024-May-03 Fri | ### | ### | ### | ### | 85.7 | 85.7 | 0.0 | ||
| 2024-May-02 Thu | ### | ### | ### | ### | 156,148 | 0 | ### | ### | 0.0 |
| 2024-May-01 Wed | ### | ### | ### | ### | 338,979 | 0 | 25.6 | 25.6 | 0.0 |
| 2024-Apr-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | ### | ### | 278,142 | 0 | 79.7 | 79.7 | 0.0 |
| 2024-Apr-26 Fri | ### | ### | ### | ### | 259,876 | 0 | 75.2 | 75.2 | 0.0 |
| 2024-Apr-24 Wed | ### | ### | ### | ### | 19.4 | 19.4 | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | ### | ### | 252,053 | 0 | ### | ### | 0.0 |
| 2024-Apr-19 Fri | ### | 2.145 | ### | ### | 315,421 | 338,289 | 28.9 | 28.9 | 0.0 |
| 2024-Apr-18 Thu | ### | ### | ### | ### | 247,982 | 0 | 25.6 | 25.6 | 0.0 |
| 2024-Apr-17 Wed | ### | 2.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | 2.25 | 2.26 | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2024-Apr-15 Mon | ### | ### | 2.26 | 2.26 | 378,942 | ### | 23.2 | 23.2 | ### |
| 2024-Apr-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | 2.385 | ### | ### | 322,776 | ### | ### | ### | 0.0 |
| 2024-Apr-10 Wed | ### | 2.42 | ### | 2.41 | 85.7 | 85.7 | 0.2 | ||
| 2024-Apr-09 Tue | 2.28 | ### | 2.28 | ### | 865,550 | 986,726 | 80.9 | 80.9 | 0.0 |
| 2024-Apr-08 Mon | ### | 2.355 | 2.27 | 2.28 | 380,559 | 880,042 | ### | ### | 0.2 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2024-Apr-04 Thu | 2.41 | ### | ### | ### | 440,143 | 0 | ### | ### | 0.0 |
| 2024-Apr-03 Wed | 2.52 | 2.52 | ### | 2.41 | 419,755 | ### | 10.1 | 10.1 | 0.2 |
| 2024-Apr-02 Tue | 2.57 | 2.58 | 2.49 | 2.51 | 244,374 | 619,488 | 19.0 | 19.0 | ### |
| 2024-Mar-28 Thu | ### | ### | 2.54 | 2.57 | 844,670 | ### | ### | ### | ### |
| 2024-Mar-27 Wed | 2.56 | ### | 2.56 | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | 2.53 | 2.57 | ### | 2.57 | 82.9 | 82.9 | ### | ||
| 2024-Mar-25 Mon | 2.55 | 2.555 | 2.47 | 2.5 | 387,071 | ### | 20.2 | 20.2 | 0.2 |
| 2024-Mar-22 Fri | 2.54 | 2.56 | 2.43 | 2.56 | 841,429 | ### | 77.1 | 77.1 | 0.2 |
| 2024-Mar-21 Thu | 2.47 | 2.58 | 2.47 | 2.54 | 668,472 | ### | ### | ### | ### |
| 2024-Mar-20 Wed | 2.45 | 2.485 | 2.41 | 2.45 | 1,376,447 | 3,368,854 | 71.9 | 71.9 | 0.2 |
| 2024-Mar-19 Tue | 2.4 | 2.47 | ### | 2.47 | 831,156 | 1,026,477 | 87.3 | 87.3 | ### |
| 2024-Mar-18 Mon | ### | ### | ### | ### | 82.3 | 82.3 | 0.0 | ||
| 2024-Mar-15 Fri | 2.43 | 2.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-14 Thu | 2.43 | 2.45 | 2.4 | 2.43 | 532,940 | 1,292,379 | 69.3 | 69.3 | ### |
| 2024-Mar-13 Wed | 2.48 | 2.52 | 2.425 | 2.43 | 18.0 | 18.0 | ### | ||
| 2024-Mar-12 Tue | 2.29 | 2.51 | 2.28 | 2.5 | 1,579,673 | ### | 95.5 | 95.5 | 0.2 |
| 2024-Mar-11 Mon | ### | ### | 2.29 | ### | 480,225 | 549,857 | 73.0 | 73.0 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | ### | 2.4 | 83.3 | 83.3 | ### | ||
| 2024-Mar-07 Thu | ### | 2.4 | 2.29 | 2.4 | ### | ### | ### | ||
| 2024-Mar-06 Wed | 2.28 | ### | 2.24 | ### | 1,034,780 | 1,158,953 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | ### | ### | 2.22 | 2.29 | 1,899,822 | ### | ### | ### | ### |
Basic Bottom of Page