Adore Beauty Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1.110 | 1.135 | 1.088 | 1.090 | 1.090 | 10,889 |
| 2023-01-09 | 1.100 | 1.135 | 1.100 | 1.110 | 1.110 | 13,196 |
| 2023-01-06 | 1.090 | 1.115 | 1.080 | 1.085 | 1.085 | 31,664 |
| 2023-01-05 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 21,239 |
| 2023-01-04 | 1.050 | 1.075 | 1.020 | 1.045 | 1.045 | 32,962 |
| 2023-01-03 | 1.040 | 1.075 | 1.020 | 1.030 | 1.030 | 35,183 |
| 2022-12-30 | 1.030 | 1.095 | 1.030 | 1.030 | 1.030 | 52,848 |
| 2022-12-29 | 1.050 | 1.105 | 1.035 | 1.040 | 1.040 | 57,138 |
| 2022-12-28 | 1.015 | 1.095 | 1.015 | 1.050 | 1.050 | 37,077 |
| 2022-12-23 | 1.035 | 1.080 | 0.985 | 1.010 | 1.010 | 541,276 |
| 2022-12-22 | 1.220 | 1.230 | 0.985 | 0.985 | 0.985 | 925,813 |
| 2022-12-21 | 1.205 | 1.230 | 1.155 | 1.190 | 1.190 | 268,052 |
| 2022-12-20 | 1.155 | 1.230 | 1.150 | 1.155 | 1.155 | 13,045 |
| 2022-12-19 | 1.225 | 1.230 | 1.150 | 1.150 | 1.150 | 25,378 |
| 2022-12-16 | 1.250 | 1.250 | 1.180 | 1.220 | 1.220 | 54,119 |
| 2022-12-15 | 1.270 | 1.285 | 1.255 | 1.255 | 1.255 | 20,681 |
| 2022-12-14 | 1.280 | 1.340 | 1.250 | 1.260 | 1.260 | 59,796 |
| 2022-12-13 | 1.300 | 1.340 | 1.280 | 1.280 | 1.280 | 34,071 |
| 2022-12-12 | 1.395 | 1.415 | 1.290 | 1.300 | 1.300 | 41,703 |
| 2022-12-09 | 1.290 | 1.390 | 1.290 | 1.390 | 1.390 | 28,958 |
| 2022-12-08 | 1.325 | 1.355 | 1.250 | 1.260 | 1.260 | 75,219 |
| 2022-12-07 | 1.405 | 1.405 | 1.300 | 1.315 | 1.315 | 36,838 |
| 2022-12-06 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 51,348 |
| 2022-12-05 | 1.510 | 1.520 | 1.360 | 1.425 | 1.425 | 112,992 |
| 2022-12-02 | 1.525 | 1.565 | 1.500 | 1.510 | 1.510 | 34,643 |
| 2022-12-01 | 1.680 | 1.700 | 1.530 | 1.550 | 1.550 | 174,855 |
| 2022-11-30 | 1.690 | 1.690 | 1.640 | 1.665 | 1.665 | 34,237 |
| 2022-11-29 | 1.700 | 1.700 | 1.660 | 1.680 | 1.680 | 27,139 |
| 2022-11-28 | 1.645 | 1.695 | 1.630 | 1.680 | 1.680 | 26,080 |
| 2022-11-25 | 1.690 | 1.700 | 1.620 | 1.630 | 1.630 | 66,011 |
| 2022-11-24 | 1.720 | 1.765 | 1.655 | 1.670 | 1.670 | 64,649 |
| 2022-11-23 | 1.725 | 1.730 | 1.700 | 1.725 | 1.725 | 9,730 |
| 2022-11-22 | 1.765 | 1.765 | 1.700 | 1.740 | 1.740 | 29,371 |
| 2022-11-21 | 1.790 | 1.795 | 1.700 | 1.765 | 1.765 | 15,055 |
| 2022-11-18 | 1.750 | 1.785 | 1.725 | 1.760 | 1.760 | 9,886 |
| 2022-11-17 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 15,193 |
| 2022-11-16 | 1.740 | 1.785 | 1.715 | 1.750 | 1.750 | 24,865 |
| 2022-11-15 | 1.765 | 1.765 | 1.715 | 1.750 | 1.750 | 10,678 |
| 2022-11-14 | 1.710 | 1.800 | 1.710 | 1.770 | 1.770 | 60,568 |
| 2022-11-11 | 1.645 | 1.710 | 1.640 | 1.710 | 1.710 | 34,854 |
| 2022-11-10 | 1.670 | 1.670 | 1.565 | 1.635 | 1.635 | 711,828 |
| 2022-11-09 | 1.650 | 1.705 | 1.580 | 1.680 | 1.680 | 88,742 |
| 2022-11-08 | 1.580 | 1.660 | 1.560 | 1.660 | 1.660 | 32,202 |
| 2022-11-07 | 1.600 | 1.660 | 1.595 | 1.655 | 1.655 | 159,166 |
| 2022-11-04 | 1.630 | 1.630 | 1.555 | 1.600 | 1.600 | 94,743 |
| 2022-11-03 | 1.555 | 1.650 | 1.480 | 1.630 | 1.630 | 155,547 |
| 2022-11-02 | 1.575 | 1.600 | 1.500 | 1.555 | 1.555 | 60,191 |
| 2022-11-01 | 1.500 | 1.575 | 1.460 | 1.575 | 1.575 | 46,065 |
| 2022-10-31 | 1.550 | 1.595 | 1.460 | 1.500 | 1.500 | 23,151 |
| 2022-10-28 | 1.485 | 1.590 | 1.450 | 1.550 | 1.550 | 297,436 |
| 2022-10-27 | 1.590 | 1.600 | 1.510 | 1.560 | 1.560 | 62,821 |
| 2022-10-26 | 1.685 | 1.685 | 1.640 | 1.645 | 1.645 | 13,357 |
| 2022-10-25 | 1.610 | 1.690 | 1.600 | 1.690 | 1.690 | 77,329 |
| 2022-10-24 | 1.500 | 1.610 | 1.500 | 1.600 | 1.600 | 45,231 |
| 2022-10-21 | 1.565 | 1.570 | 1.535 | 1.550 | 1.550 | 24,525 |
| 2022-10-20 | 1.585 | 1.590 | 1.560 | 1.560 | 1.560 | 13,190 |
| 2022-10-19 | 1.575 | 1.620 | 1.575 | 1.610 | 1.610 | 43,574 |
| 2022-10-18 | 1.520 | 1.590 | 1.520 | 1.575 | 1.575 | 29,220 |
| 2022-10-17 | 1.500 | 1.530 | 1.455 | 1.500 | 1.500 | 11,447 |
| 2022-10-14 | 1.470 | 1.500 | 1.440 | 1.500 | 1.500 | 61,728 |
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.