Adore Beauty Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.805	0.840	0.800	0.800	0.800	51,524
2023-09-22	0.810	0.835	0.810	0.815	0.815	52,621
2023-09-21	0.830	0.855	0.810	0.815	0.815	58,724
2023-09-20	0.810	0.860	0.805	0.835	0.835	45,547
2023-09-19	0.825	0.825	0.800	0.810	0.810	44,261
2023-09-18	0.850	0.855	0.790	0.790	0.790	38,779
2023-09-15	0.830	0.855	0.815	0.830	0.830	61,434
2023-09-14	0.860	0.880	0.845	0.850	0.850	65,374
2023-09-13	0.905	0.905	0.860	0.870	0.870	9,388
2023-09-12	0.905	0.915	0.905	0.905	0.905	14,750
2023-09-11	0.945	0.965	0.905	0.910	0.910	22,331
2023-09-08	0.965	0.965	0.915	0.925	0.925	30,612
2023-09-07	0.930	0.995	0.930	0.965	0.965	40,921
2023-09-06	0.930	0.940	0.930	0.935	0.935	28,984
2023-09-05	0.930	0.945	0.925	0.940	0.940	16,572
2023-09-04	0.960	0.970	0.935	0.935	0.935	2,133
2023-09-01	0.960	0.960	0.925	0.960	0.960	17,112
2023-08-31	0.960	0.970	0.960	0.970	0.970	863
2023-08-30	0.970	1.030	0.950	0.975	0.975	683,414
2023-08-29	0.995	0.995	0.935	0.980	0.980	33,256
2023-08-28	0.990	1.025	0.980	1.000	1.000	41,891
2023-08-25	1.070	1.070	1.010	1.010	1.010	10,239
2023-08-24	1.050	1.075	1.050	1.070	1.070	424,552
2023-08-23	1.020	1.075	1.020	1.050	1.050	541,968
2023-08-22	0.960	1.020	0.960	1.000	1.000	41,262
2023-08-21	1.000	1.015	0.960	0.960	0.960	11,743
2023-08-18	1.030	1.050	0.950	0.950	0.950	41,027
2023-08-17	1.025	1.060	0.975	1.040	1.040	66,462
2023-08-16	1.010	1.065	0.995	1.025	1.025	13,879
2023-08-15	1.055	1.080	1.000	1.010	1.010	98,057
2023-08-14	1.100	1.100	1.055	1.055	1.055	12,150
2023-08-11	1.130	1.130	1.080	1.080	1.080	8,420
2023-08-10	1.140	1.140	1.095	1.130	1.130	318,665
2023-08-09	1.020	1.145	0.995	1.145	1.145	183,523
2023-08-08	0.995	1.030	0.995	1.030	1.030	74,453
2023-08-07	1.020	1.025	0.985	1.010	1.010	3,129
2023-08-04	0.995	1.030	0.985	1.030	1.030	9,594
2023-08-03	1.030	1.050	0.965	1.030	1.030	44,294
2023-08-02	1.000	1.020	0.988	1.020	1.020	18,220
2023-08-01	0.975	1.010	0.950	1.010	1.010	42,684
2023-07-31	0.970	0.990	0.950	0.950	0.950	24,678
2023-07-28	0.950	0.970	0.930	0.970	0.970	6,723
2023-07-27	0.970	0.980	0.950	0.965	0.965	8,428
2023-07-26	0.990	1.000	0.970	0.970	0.970	8,464
2023-07-25	0.985	0.995	0.970	0.990	0.990	14,736
2023-07-24	0.940	0.985	0.940	0.985	0.985	24,470
2023-07-21	0.925	0.960	0.925	0.940	0.940	9,706
2023-07-20	0.910	0.960	0.910	0.925	0.925	27,443
2023-07-19	0.885	0.920	0.885	0.920	0.920	42,283
2023-07-18	0.845	0.890	0.840	0.885	0.885	30,738
2023-07-17	0.895	0.895	0.845	0.845	0.845	32,454
2023-07-14	0.850	0.895	0.850	0.895	0.895	52,698
2023-07-13	0.845	0.880	0.845	0.850	0.850	20,539
2023-07-12	0.850	0.870	0.845	0.845	0.845	6,836
2023-07-11	0.855	0.860	0.843	0.845	0.845	21,817
2023-07-10	0.885	0.895	0.850	0.855	0.855	11,959
2023-07-07	0.915	0.915	0.880	0.880	0.880	11,440
2023-07-06	0.915	0.915	0.880	0.900	0.900	13,281
2023-07-05	0.850	0.930	0.850	0.930	0.930	1,765
2023-07-04	0.810	0.890	0.810	0.890	0.890	56,978

← NewerPage 14 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.