Adore Beauty Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.280	1.300	1.220	1.300	1.300	67,627
2024-03-14	1.320	1.340	1.250	1.280	1.280	86,299
2024-03-13	1.320	1.360	1.305	1.345	1.345	44,141
2024-03-12	1.285	1.325	1.285	1.320	1.320	43,918
2024-03-11	1.280	1.325	1.270	1.280	1.280	36,050
2024-03-08	1.210	1.275	1.210	1.270	1.270	58,686
2024-03-07	1.210	1.255	1.205	1.230	1.230	9,658
2024-03-06	1.220	1.255	1.215	1.215	1.215	9,411
2024-03-05	1.265	1.280	1.195	1.220	1.220	26,591
2024-03-04	1.340	1.340	1.260	1.280	1.280	31,627
2024-03-01	1.370	1.375	1.275	1.340	1.340	40,438
2024-02-29	1.370	1.370	1.360	1.365	1.365	2,199
2024-02-28	1.300	1.370	1.250	1.370	1.370	52,892
2024-02-27	1.360	1.370	1.250	1.250	1.250	98,781
2024-02-26	1.450	1.460	1.310	1.340	1.340	146,496
2024-02-23	1.250	1.300	1.250	1.270	1.270	380,634
2024-02-22	1.295	1.295	1.270	1.295	1.295	2,707
2024-02-21	1.270	1.295	1.270	1.295	1.295	23,031
2024-02-20	1.265	1.285	1.265	1.285	1.285	4,567
2024-02-19	1.280	1.300	1.255	1.265	1.265	23,916
2024-02-16	1.260	1.310	1.260	1.305	1.305	55,187
2024-02-15	1.250	1.260	1.250	1.260	1.260	2,099
2024-02-14	1.250	1.255	1.240	1.250	1.250	9,932
2024-02-13	1.255	1.260	1.240	1.250	1.250	15,657
2024-02-12	1.245	1.260	1.240	1.250	1.250	12,111
2024-02-09	1.220	1.255	1.220	1.250	1.250	21,136
2024-02-08	1.250	1.260	1.220	1.220	1.220	28,984
2024-02-07	1.230	1.285	1.215	1.250	1.250	19,258
2024-02-06	1.195	1.230	1.190	1.230	1.230	11,595
2024-02-05	1.200	1.200	1.165	1.190	1.190	10,768
2024-02-02	1.160	1.200	1.100	1.200	1.200	38,017
2024-02-01	1.140	1.150	1.090	1.150	1.150	6,312
2024-01-31	1.130	1.130	1.100	1.120	1.120	7,725
2024-01-30	1.050	1.130	1.050	1.105	1.105	61,019
2024-01-29	1.060	1.060	1.020	1.045	1.045	28,987
2024-01-25	1.075	1.075	1.055	1.070	1.070	34,443
2024-01-24	1.115	1.115	1.075	1.075	1.075	43,636
2024-01-23	1.100	1.120	1.090	1.090	1.090	25,703
2024-01-22	1.130	1.145	1.100	1.100	1.100	61,589
2024-01-19	1.115	1.145	1.115	1.145	1.145	12,957
2024-01-18	1.145	1.145	1.105	1.130	1.130	16,548
2024-01-17	1.150	1.150	1.130	1.130	1.130	1,380
2024-01-16	1.160	1.160	1.150	1.150	1.150	10,463
2024-01-15	1.110	1.120	1.110	1.120	1.120	2,474
2024-01-12	1.115	1.130	1.110	1.110	1.110	1,962
2024-01-11	1.140	1.160	1.100	1.115	1.115	31,384
2024-01-10	1.200	1.200	1.140	1.140	1.140	38,173
2024-01-09	1.190	1.215	1.165	1.195	1.195	13,822
2024-01-08	1.215	1.220	1.165	1.195	1.195	25,000
2024-01-05	1.240	1.260	1.180	1.260	1.260	26,504
2024-01-04	1.190	1.260	1.125	1.260	1.260	43,340
2024-01-03	1.265	1.305	1.170	1.180	1.180	44,363
2024-01-02	1.390	1.390	1.295	1.295	1.295	33,573
2023-12-29	1.350	1.400	1.350	1.400	1.400	55,940
2023-12-28	1.380	1.385	1.310	1.385	1.385	37,184
2023-12-27	1.380	1.380	1.300	1.380	1.380	15,595
2023-12-22	1.380	1.380	1.320	1.380	1.380	53,277
2023-12-21	1.350	1.380	1.305	1.380	1.380	106,752
2023-12-20	1.270	1.350	1.245	1.350	1.350	214,861
2023-12-19	1.165	1.260	1.165	1.260	1.260	235,288

← NewerPage 12 of 22 · 1,271 trading daysOlder →

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.