Adore Beauty Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.135 | 1.145 | 1.120 | 1.135 | 1.135 | 19,505 |
| 2024-09-04 | 1.165 | 1.185 | 1.100 | 1.120 | 1.120 | 48,587 |
| 2024-09-03 | 1.150 | 1.185 | 1.110 | 1.165 | 1.165 | 21,922 |
| 2024-09-02 | 1.150 | 1.165 | 1.125 | 1.150 | 1.150 | 1,888 |
| 2024-08-30 | 1.130 | 1.150 | 1.088 | 1.150 | 1.150 | 67,328 |
| 2024-08-29 | 1.240 | 1.250 | 1.135 | 1.135 | 1.135 | 65,510 |
| 2024-08-28 | 1.110 | 1.250 | 1.110 | 1.225 | 1.225 | 73,878 |
| 2024-08-27 | 1.190 | 1.195 | 1.110 | 1.110 | 1.110 | 41,112 |
| 2024-08-26 | 1.105 | 1.195 | 1.050 | 1.160 | 1.160 | 98,823 |
| 2024-08-23 | 1.073 | 1.100 | 1.030 | 1.100 | 1.100 | 15,628 |
| 2024-08-22 | 1.080 | 1.080 | 1.035 | 1.050 | 1.050 | 34,407 |
| 2024-08-21 | 1.105 | 1.105 | 1.040 | 1.040 | 1.040 | 1,046,435 |
| 2024-08-20 | 1.095 | 1.125 | 1.095 | 1.100 | 1.100 | 41,383 |
| 2024-08-19 | 1.090 | 1.125 | 1.090 | 1.095 | 1.095 | 34,636 |
| 2024-08-16 | 1.025 | 1.130 | 1.025 | 1.100 | 1.100 | 60,772 |
| 2024-08-15 | 1.025 | 1.180 | 1.020 | 1.070 | 1.070 | 93,147 |
| 2024-08-14 | 0.950 | 1.025 | 0.950 | 1.020 | 1.020 | 63,298 |
| 2024-08-13 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 10,498 |
| 2024-08-12 | 0.965 | 0.965 | 0.950 | 0.950 | 0.950 | 5,406 |
| 2024-08-09 | 1.005 | 1.005 | 0.950 | 0.960 | 0.960 | 19,425 |
| 2024-08-08 | 1.025 | 1.025 | 1.000 | 1.000 | 1.000 | 11,512 |
| 2024-08-07 | 0.975 | 1.025 | 0.975 | 1.025 | 1.025 | 84,644 |
| 2024-08-06 | 0.980 | 1.015 | 0.955 | 0.955 | 0.955 | 23,892 |
| 2024-08-05 | 0.955 | 0.975 | 0.945 | 0.950 | 0.950 | 169,374 |
| 2024-08-02 | 0.995 | 0.995 | 0.950 | 0.950 | 0.950 | 10,724 |
| 2024-08-01 | 0.965 | 0.995 | 0.965 | 0.995 | 0.995 | 74,413 |
| 2024-07-31 | 0.923 | 0.968 | 0.915 | 0.915 | 0.915 | 8,060 |
| 2024-07-30 | 0.965 | 0.980 | 0.895 | 0.900 | 0.900 | 21,612 |
| 2024-07-29 | 0.930 | 0.975 | 0.905 | 0.960 | 0.960 | 42,677 |
| 2024-07-26 | 0.935 | 0.935 | 0.905 | 0.930 | 0.930 | 10,393 |
| 2024-07-25 | 0.935 | 0.940 | 0.910 | 0.935 | 0.935 | 10,639 |
| 2024-07-24 | 0.930 | 0.935 | 0.895 | 0.935 | 0.935 | 20,070 |
| 2024-07-23 | 0.905 | 0.940 | 0.900 | 0.920 | 0.920 | 47,033 |
| 2024-07-22 | 0.910 | 0.915 | 0.880 | 0.900 | 0.900 | 102,382 |
| 2024-07-19 | 0.890 | 0.940 | 0.880 | 0.910 | 0.910 | 101,375 |
| 2024-07-18 | 0.870 | 0.870 | 0.845 | 0.865 | 0.865 | 23,586 |
| 2024-07-17 | 0.800 | 0.880 | 0.800 | 0.875 | 0.875 | 1,018,326 |
| 2024-07-16 | 0.840 | 0.840 | 0.800 | 0.800 | 0.800 | 61,337 |
| 2024-07-15 | 0.835 | 0.840 | 0.810 | 0.840 | 0.840 | 31,106 |
| 2024-07-12 | 0.845 | 0.845 | 0.815 | 0.835 | 0.835 | 62,627 |
| 2024-07-11 | 0.845 | 0.850 | 0.820 | 0.845 | 0.845 | 535,480 |
| 2024-07-10 | 0.840 | 0.845 | 0.815 | 0.820 | 0.820 | 1,277,343 |
| 2024-07-09 | 0.840 | 0.850 | 0.835 | 0.850 | 0.850 | 407,599 |
| 2024-07-08 | 0.840 | 0.840 | 0.830 | 0.840 | 0.840 | 18,782 |
| 2024-07-05 | 0.845 | 0.850 | 0.820 | 0.835 | 0.835 | 14,463 |
| 2024-07-04 | 0.835 | 0.850 | 0.820 | 0.850 | 0.850 | 12,664 |
| 2024-07-03 | 0.825 | 0.845 | 0.820 | 0.845 | 0.845 | 10,831 |
| 2024-07-02 | 0.850 | 0.850 | 0.800 | 0.850 | 0.850 | 18,604 |
| 2024-07-01 | 0.880 | 0.885 | 0.780 | 0.820 | 0.820 | 430,931 |
| 2024-06-28 | 0.930 | 0.940 | 0.875 | 0.885 | 0.885 | 383,990 |
| 2024-06-27 | 0.930 | 0.950 | 0.920 | 0.940 | 0.940 | 100,639 |
| 2024-06-26 | 0.935 | 0.960 | 0.925 | 0.940 | 0.940 | 123,012 |
| 2024-06-25 | 0.920 | 0.970 | 0.920 | 0.960 | 0.960 | 49,100 |
| 2024-06-24 | 0.980 | 0.980 | 0.920 | 0.950 | 0.950 | 79,174 |
| 2024-06-21 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 13,824 |
| 2024-06-20 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 14,540 |
| 2024-06-19 | 0.990 | 0.990 | 0.945 | 0.960 | 0.960 | 59,065 |
| 2024-06-18 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 14,293 |
| 2024-06-17 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 93,563 |
| 2024-06-14 | 1.010 | 1.035 | 1.000 | 1.030 | 1.030 | 10,898 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.