Adore Beauty Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.880	0.940	0.875	0.940	0.940	106,163
2023-04-03	0.865	0.910	0.865	0.880	0.880	42,593
2023-03-31	0.850	0.865	0.835	0.860	0.860	97,313
2023-03-30	0.800	0.840	0.800	0.840	0.840	38,762
2023-03-29	0.820	0.835	0.795	0.800	0.800	96,607
2023-03-28	0.850	0.850	0.800	0.800	0.800	184,336
2023-03-27	0.830	0.850	0.830	0.850	0.850	67,077
2023-03-24	0.830	0.845	0.825	0.825	0.825	6,799
2023-03-23	0.840	0.865	0.800	0.810	0.810	34,908
2023-03-22	0.850	0.850	0.805	0.845	0.845	60,371
2023-03-21	0.850	0.860	0.830	0.860	0.860	32,716
2023-03-20	0.850	0.860	0.830	0.830	0.830	40,577
2023-03-17	0.825	0.860	0.825	0.860	0.860	62,951
2023-03-16	0.845	0.845	0.825	0.830	0.830	93,480
2023-03-15	0.830	0.850	0.830	0.845	0.845	78,318
2023-03-14	0.850	0.855	0.820	0.840	0.840	70,921
2023-03-13	0.840	0.850	0.810	0.850	0.850	97,611
2023-03-10	0.870	0.870	0.840	0.845	0.845	99,099
2023-03-09	0.930	0.940	0.855	0.880	0.880	458,556
2023-03-08	0.950	0.965	0.915	0.940	0.940	165,487
2023-03-07	0.950	0.975	0.935	0.975	0.975	87,873
2023-03-06	0.970	0.980	0.960	0.960	0.960	27,124
2023-03-03	0.980	0.990	0.970	0.970	0.970	26,076
2023-03-02	1.000	1.010	0.970	0.980	0.980	95,222
2023-03-01	1.035	1.035	1.000	1.005	1.005	26,744
2023-02-28	1.020	1.020	1.005	1.005	1.005	22,409
2023-02-27	1.025	1.075	1.025	1.025	1.025	44,370
2023-02-24	1.070	1.070	1.020	1.025	1.025	15,176
2023-02-23	1.035	1.035	1.005	1.005	1.005	26,273
2023-02-22	1.040	1.070	1.035	1.035	1.035	12,325
2023-02-21	1.040	1.040	1.040	1.040	1.040	11,845
2023-02-20	1.045	1.065	1.030	1.035	1.035	36,698
2023-02-17	1.045	1.060	1.030	1.030	1.030	14,007
2023-02-16	1.055	1.080	1.035	1.065	1.065	42,453
2023-02-15	1.080	1.080	1.060	1.075	1.075	17,803
2023-02-14	1.080	1.090	1.075	1.075	1.075	7,566
2023-02-13	1.100	1.100	1.080	1.080	1.080	28,736
2023-02-10	1.115	1.115	1.085	1.100	1.100	43,322
2023-02-09	1.120	1.135	1.115	1.115	1.115	13,895
2023-02-08	1.100	1.130	1.100	1.110	1.110	33,651
2023-02-07	1.100	1.140	1.090	1.105	1.105	20,984
2023-02-06	1.100	1.100	1.065	1.080	1.080	15,100
2023-02-03	1.090	1.125	1.075	1.105	1.105	37,718
2023-02-02	1.095	1.095	1.050	1.085	1.085	53,551
2023-02-01	1.100	1.105	1.075	1.090	1.090	25,520
2023-01-31	1.110	1.110	1.100	1.100	1.100	21,430
2023-01-30	1.100	1.125	1.095	1.125	1.125	42,981
2023-01-27	1.110	1.125	1.100	1.100	1.100	15,964
2023-01-25	1.110	1.115	1.100	1.110	1.110	28,436
2023-01-24	1.110	1.130	1.110	1.130	1.130	51,800
2023-01-23	1.120	1.135	1.110	1.115	1.115	13,215
2023-01-20	1.110	1.138	1.100	1.135	1.135	37,735
2023-01-19	1.095	1.115	1.095	1.100	1.100	29,635
2023-01-18	1.130	1.145	1.100	1.120	1.120	39,387
2023-01-17	1.120	1.150	1.120	1.135	1.135	12,469
2023-01-16	1.175	1.175	1.090	1.110	1.110	59,198
2023-01-13	1.175	1.175	1.125	1.150	1.150	33,386
2023-01-12	1.130	1.180	1.130	1.180	1.180	93,264
2023-01-11	1.100	1.130	1.100	1.120	1.120	5,537
2023-01-10	1.110	1.135	1.088	1.090	1.090	10,889

← NewerPage 16 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.