Adore Beauty Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.160	1.180	1.100	1.180	1.180	120,089
2023-12-15	1.125	1.160	1.125	1.160	1.160	63,831
2023-12-14	1.140	1.140	1.085	1.125	1.125	53,205
2023-12-13	1.080	1.130	1.065	1.130	1.130	24,435
2023-12-12	1.080	1.080	1.065	1.075	1.075	18,852
2023-12-11	1.110	1.120	1.085	1.085	1.085	31,387
2023-12-08	1.170	1.170	1.115	1.120	1.120	16,202
2023-12-07	1.130	1.160	1.130	1.160	1.160	19,407
2023-12-06	1.170	1.170	1.140	1.145	1.145	18,221
2023-12-05	1.145	1.160	1.145	1.150	1.150	63,990
2023-12-04	1.150	1.180	1.150	1.150	1.150	55,614
2023-12-01	1.140	1.145	1.115	1.145	1.145	6,726
2023-11-30	1.150	1.150	1.100	1.130	1.130	46,869
2023-11-29	1.140	1.150	1.130	1.150	1.150	80,904
2023-11-28	1.120	1.140	1.075	1.140	1.140	168,636
2023-11-27	1.160	1.165	1.045	1.115	1.115	411,714
2023-11-24	0.950	0.950	0.930	0.935	0.935	2,311
2023-11-23	0.910	0.970	0.910	0.950	0.950	40,622
2023-11-22	0.940	0.940	0.910	0.910	0.910	6,285
2023-11-21	0.970	0.980	0.930	0.940	0.940	24,483
2023-11-20	0.975	0.995	0.970	0.970	0.970	14,569
2023-11-17	0.985	0.985	0.975	0.975	0.975	2,346
2023-11-16	1.050	1.050	0.990	0.990	0.990	24,515
2023-11-15	1.030	1.050	0.975	1.050	1.050	130,605
2023-11-14	1.050	1.050	1.025	1.025	1.025	15,165
2023-11-13	1.025	1.050	1.025	1.050	1.050	4,443
2023-11-10	1.070	1.070	1.025	1.030	1.030	45,768
2023-11-09	1.020	1.070	1.020	1.070	1.070	285,140
2023-11-08	1.045	1.045	1.030	1.030	1.030	19,318
2023-11-07	1.010	1.045	1.010	1.040	1.040	34,754
2023-11-06	1.065	1.065	1.010	1.010	1.010	3,635
2023-11-03	1.000	1.050	1.000	1.050	1.050	166,500
2023-11-02	1.030	1.053	1.000	1.050	1.050	72,220
2023-11-01	1.070	1.070	1.015	1.030	1.030	2,921
2023-10-31	1.000	1.085	1.000	1.040	1.040	449,883
2023-10-30	0.930	1.000	0.930	0.995	0.995	165,904
2023-10-27	0.915	0.940	0.910	0.910	0.910	5,062
2023-10-26	0.900	0.940	0.900	0.940	0.940	48,804
2023-10-25	0.940	0.940	0.900	0.900	0.900	30,214
2023-10-24	0.910	0.920	0.900	0.920	0.920	28,465
2023-10-23	0.910	0.945	0.910	0.910	0.910	22,545
2023-10-20	0.900	0.955	0.900	0.920	0.920	6,057
2023-10-19	0.915	0.950	0.910	0.950	0.950	29,770
2023-10-18	0.930	0.960	0.910	0.950	0.950	12,782
2023-10-17	0.965	0.965	0.910	0.910	0.910	42,299
2023-10-16	0.940	1.000	0.930	0.960	0.960	66,842
2023-10-13	0.860	0.975	0.860	0.955	0.955	121,207
2023-10-12	0.850	0.875	0.840	0.875	0.875	238,124
2023-10-11	0.755	0.820	0.755	0.820	0.820	23,417
2023-10-10	0.760	0.765	0.745	0.745	0.745	5,996
2023-10-09	0.710	0.745	0.710	0.730	0.730	20,012
2023-10-06	0.730	0.730	0.705	0.705	0.705	9,335
2023-10-05	0.710	0.735	0.700	0.735	0.735	25,602
2023-10-04	0.750	0.760	0.710	0.715	0.715	55,357
2023-10-03	0.760	0.760	0.745	0.750	0.750	11,702
2023-10-02	0.740	0.750	0.735	0.745	0.745	4,359
2023-09-29	0.750	0.760	0.730	0.735	0.735	95,164
2023-09-28	0.785	0.810	0.710	0.730	0.730	113,438
2023-09-27	0.800	0.810	0.780	0.785	0.785	17,642
2023-09-26	0.800	0.800	0.795	0.800	0.800	11,407

← NewerPage 13 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.