Adore Beauty Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.805	0.810	0.800	0.810	0.810	35,354
2023-06-30	0.815	0.820	0.800	0.800	0.800	45,027
2023-06-29	0.785	0.830	0.785	0.815	0.815	98,524
2023-06-28	0.810	0.820	0.785	0.790	0.790	59,957
2023-06-27	0.825	0.830	0.800	0.830	0.830	73,006
2023-06-26	0.820	0.855	0.820	0.825	0.825	62,984
2023-06-23	0.860	0.865	0.830	0.830	0.830	27,919
2023-06-22	0.820	0.850	0.820	0.850	0.850	31,690
2023-06-21	0.820	0.830	0.805	0.820	0.820	12,284
2023-06-20	0.880	0.890	0.820	0.835	0.835	284,998
2023-06-19	0.920	0.945	0.880	0.885	0.885	371,777
2023-06-16	0.950	0.965	0.900	0.910	0.910	453,693
2023-06-15	0.960	0.975	0.950	0.950	0.950	217,333
2023-06-14	0.950	0.970	0.945	0.950	0.950	59,758
2023-06-13	0.960	0.975	0.950	0.965	0.965	57,485
2023-06-09	0.975	0.980	0.945	0.960	0.960	49,049
2023-06-08	1.000	1.000	0.920	0.980	0.980	27,273
2023-06-07	0.990	1.020	0.980	0.990	0.990	263,733
2023-06-06	0.970	1.000	0.965	0.980	0.980	51,765
2023-06-05	1.040	1.040	0.960	0.980	0.980	11,861
2023-06-02	1.030	1.040	1.005	1.020	1.020	10,672
2023-06-01	0.990	1.030	0.980	1.030	1.030	1,090,705
2023-05-31	0.985	1.030	0.985	1.000	1.000	19,402
2023-05-30	1.060	1.060	1.000	1.010	1.010	16,768
2023-05-29	1.020	1.060	1.020	1.060	1.060	62,900
2023-05-26	0.940	1.020	0.925	1.020	1.020	272,608
2023-05-25	0.950	0.995	0.930	0.950	0.950	39,871
2023-05-24	0.955	0.980	0.925	0.975	0.975	25,385
2023-05-23	0.960	0.965	0.925	0.965	0.965	16,727
2023-05-22	0.970	0.975	0.935	0.960	0.960	30,580
2023-05-19	0.990	1.000	0.970	1.000	1.000	73,796
2023-05-18	1.005	1.018	1.000	1.015	1.015	51,426
2023-05-17	0.960	1.010	0.960	1.000	1.000	16,230
2023-05-16	0.945	0.990	0.945	0.960	0.960	43,123
2023-05-15	1.000	1.000	0.950	0.995	0.995	21,944
2023-05-12	1.000	1.010	1.000	1.010	1.010	4,418
2023-05-11	0.975	1.010	0.970	1.000	1.000	29,470
2023-05-10	0.995	1.020	0.970	0.970	0.970	72,188
2023-05-09	1.010	1.030	0.990	1.015	1.015	46,719
2023-05-08	1.020	1.020	1.005	1.010	1.010	20,660
2023-05-05	1.010	1.020	0.980	1.020	1.020	47,972
2023-05-04	1.010	1.020	0.980	1.020	1.020	16,171
2023-05-03	1.000	1.020	0.980	1.020	1.020	40,217
2023-05-02	0.960	1.000	0.960	0.990	0.990	62,097
2023-05-01	1.015	1.015	0.915	0.960	0.960	67,651
2023-04-28	0.990	1.015	0.970	1.015	1.015	128,131
2023-04-27	0.990	1.020	0.985	0.990	0.990	21,657
2023-04-26	1.000	1.000	0.980	0.995	0.995	33,718
2023-04-24	1.020	1.020	0.990	1.000	1.000	16,182
2023-04-21	1.030	1.045	1.000	1.040	1.040	27,717
2023-04-20	1.020	1.035	1.008	1.020	1.020	25,396
2023-04-19	0.980	1.013	0.980	1.010	1.010	36,401
2023-04-18	0.980	1.015	0.980	1.010	1.010	23,913
2023-04-17	1.000	1.010	0.980	0.990	0.990	33,653
2023-04-14	1.025	1.030	0.955	1.030	1.030	31,783
2023-04-13	1.040	1.040	0.990	1.020	1.020	5,406
2023-04-12	1.000	1.045	1.000	1.045	1.045	12,355
2023-04-11	1.060	1.100	0.995	1.000	1.000	52,412
2023-04-06	1.040	1.120	1.030	1.030	1.030	76,060
2023-04-05	0.950	1.055	0.945	1.045	1.045	65,435

← NewerPage 15 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.