Adore Beauty Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.065 | 1.065 | 1.010 | 1.010 | 1.010 | 4,199 |
| 2024-06-12 | 1.030 | 1.065 | 1.005 | 1.065 | 1.065 | 13,505 |
| 2024-06-11 | 1.010 | 1.050 | 1.000 | 1.025 | 1.025 | 40,233 |
| 2024-06-07 | 0.995 | 1.015 | 0.995 | 1.015 | 1.015 | 1,175 |
| 2024-06-06 | 0.990 | 1.020 | 0.990 | 0.990 | 0.990 | 50,807 |
| 2024-06-05 | 1.055 | 1.065 | 0.990 | 0.990 | 0.990 | 76,926 |
| 2024-06-04 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 17,235 |
| 2024-06-03 | 1.080 | 1.085 | 1.060 | 1.085 | 1.085 | 15,788 |
| 2024-05-31 | 1.088 | 1.088 | 1.075 | 1.075 | 1.075 | 10,003 |
| 2024-05-30 | 1.075 | 1.085 | 1.065 | 1.085 | 1.085 | 29,201 |
| 2024-05-29 | 1.070 | 1.095 | 1.065 | 1.090 | 1.090 | 9,228 |
| 2024-05-28 | 1.070 | 1.095 | 1.065 | 1.085 | 1.085 | 7,867 |
| 2024-05-27 | 1.065 | 1.070 | 1.065 | 1.065 | 1.065 | 5,468 |
| 2024-05-24 | 1.100 | 1.100 | 1.065 | 1.065 | 1.065 | 16,869 |
| 2024-05-23 | 1.055 | 1.090 | 1.055 | 1.090 | 1.090 | 11,008 |
| 2024-05-22 | 1.055 | 1.060 | 1.055 | 1.055 | 1.055 | 9,960 |
| 2024-05-21 | 1.075 | 1.075 | 1.055 | 1.075 | 1.075 | 4,139 |
| 2024-05-20 | 1.055 | 1.080 | 1.055 | 1.080 | 1.080 | 6,795 |
| 2024-05-17 | 1.065 | 1.065 | 1.055 | 1.055 | 1.055 | 6,516 |
| 2024-05-16 | 1.070 | 1.105 | 1.055 | 1.060 | 1.060 | 27,976 |
| 2024-05-15 | 1.085 | 1.085 | 1.060 | 1.060 | 1.060 | 26,020 |
| 2024-05-14 | 1.080 | 1.090 | 1.075 | 1.085 | 1.085 | 6,898 |
| 2024-05-13 | 1.055 | 1.100 | 1.055 | 1.090 | 1.090 | 14,619 |
| 2024-05-10 | 1.090 | 1.090 | 1.055 | 1.060 | 1.060 | 30,083 |
| 2024-05-09 | 1.090 | 1.110 | 1.080 | 1.100 | 1.100 | 49,621 |
| 2024-05-08 | 1.130 | 1.130 | 1.080 | 1.085 | 1.085 | 49,248 |
| 2024-05-07 | 1.120 | 1.130 | 1.115 | 1.125 | 1.125 | 5,998 |
| 2024-05-06 | 1.120 | 1.130 | 1.110 | 1.125 | 1.125 | 15,859 |
| 2024-05-03 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 18,890 |
| 2024-05-02 | 1.150 | 1.150 | 1.110 | 1.115 | 1.115 | 20,903 |
| 2024-05-01 | 1.110 | 1.125 | 1.105 | 1.120 | 1.120 | 1,319,312 |
| 2024-04-30 | 1.185 | 1.185 | 1.140 | 1.165 | 1.165 | 2,743 |
| 2024-04-29 | 1.135 | 1.225 | 1.120 | 1.190 | 1.190 | 27,006 |
| 2024-04-26 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 12,904 |
| 2024-04-24 | 1.140 | 1.230 | 1.140 | 1.180 | 1.180 | 23,746 |
| 2024-04-23 | 1.175 | 1.195 | 1.165 | 1.195 | 1.195 | 67,763 |
| 2024-04-22 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 169,303 |
| 2024-04-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 646 |
| 2024-04-18 | 1.150 | 1.195 | 1.150 | 1.185 | 1.185 | 122,034 |
| 2024-04-17 | 1.155 | 1.160 | 1.100 | 1.150 | 1.150 | 12,320 |
| 2024-04-16 | 1.145 | 1.175 | 1.140 | 1.140 | 1.140 | 36,477 |
| 2024-04-15 | 1.145 | 1.175 | 1.140 | 1.145 | 1.145 | 29,703 |
| 2024-04-12 | 1.175 | 1.175 | 1.140 | 1.140 | 1.140 | 17,044 |
| 2024-04-11 | 1.195 | 1.195 | 1.140 | 1.155 | 1.155 | 8,928 |
| 2024-04-10 | 1.175 | 1.195 | 1.145 | 1.195 | 1.195 | 40,727 |
| 2024-04-09 | 1.185 | 1.190 | 1.160 | 1.185 | 1.185 | 49,440 |
| 2024-04-08 | 1.140 | 1.200 | 1.140 | 1.155 | 1.155 | 28,840 |
| 2024-04-05 | 1.155 | 1.160 | 1.135 | 1.150 | 1.150 | 11,507 |
| 2024-04-04 | 1.180 | 1.190 | 1.150 | 1.150 | 1.150 | 7,293 |
| 2024-04-03 | 1.240 | 1.240 | 1.160 | 1.185 | 1.185 | 48,341 |
| 2024-04-02 | 1.280 | 1.290 | 1.235 | 1.240 | 1.240 | 30,279 |
| 2024-03-28 | 1.295 | 1.295 | 1.255 | 1.275 | 1.275 | 11,902 |
| 2024-03-27 | 1.290 | 1.295 | 1.255 | 1.295 | 1.295 | 19,953 |
| 2024-03-26 | 1.260 | 1.290 | 1.250 | 1.250 | 1.250 | 25,384 |
| 2024-03-25 | 1.235 | 1.280 | 1.235 | 1.270 | 1.270 | 19,951 |
| 2024-03-22 | 1.265 | 1.265 | 1.225 | 1.230 | 1.230 | 34,987 |
| 2024-03-21 | 1.270 | 1.275 | 1.260 | 1.260 | 1.260 | 19,617 |
| 2024-03-20 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 1,240 |
| 2024-03-19 | 1.280 | 1.320 | 1.260 | 1.270 | 1.270 | 39,942 |
| 2024-03-18 | 1.300 | 1.300 | 1.265 | 1.270 | 1.270 | 4,197 |
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.