Adore Beauty Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 21,532 |
| 2022-10-12 | 1.485 | 1.485 | 1.365 | 1.400 | 1.400 | 11,449 |
| 2022-10-11 | 1.410 | 1.490 | 1.380 | 1.490 | 1.490 | 80,064 |
| 2022-10-10 | 1.390 | 1.400 | 1.360 | 1.400 | 1.400 | 9,188 |
| 2022-10-07 | 1.380 | 1.413 | 1.350 | 1.410 | 1.410 | 46,853 |
| 2022-10-06 | 1.395 | 1.400 | 1.365 | 1.400 | 1.400 | 28,783 |
| 2022-10-05 | 1.330 | 1.410 | 1.330 | 1.385 | 1.385 | 162,199 |
| 2022-10-04 | 1.395 | 1.395 | 1.270 | 1.300 | 1.300 | 74,345 |
| 2022-10-03 | 1.330 | 1.415 | 1.250 | 1.415 | 1.415 | 21,604 |
| 2022-09-30 | 1.385 | 1.385 | 1.255 | 1.330 | 1.330 | 54,333 |
| 2022-09-29 | 1.280 | 1.380 | 1.280 | 1.380 | 1.380 | 29,869 |
| 2022-09-28 | 1.280 | 1.280 | 1.220 | 1.280 | 1.280 | 48,923 |
| 2022-09-27 | 1.260 | 1.290 | 1.210 | 1.250 | 1.250 | 84,160 |
| 2022-09-26 | 1.340 | 1.345 | 1.260 | 1.270 | 1.270 | 102,897 |
| 2022-09-23 | 1.430 | 1.430 | 1.320 | 1.375 | 1.375 | 85,348 |
| 2022-09-21 | 1.535 | 1.585 | 1.440 | 1.450 | 1.450 | 65,204 |
| 2022-09-20 | 1.570 | 1.595 | 1.520 | 1.535 | 1.535 | 36,511 |
| 2022-09-19 | 1.640 | 1.665 | 1.550 | 1.555 | 1.555 | 54,118 |
| 2022-09-16 | 1.645 | 1.720 | 1.555 | 1.670 | 1.670 | 52,901 |
| 2022-09-15 | 1.750 | 1.800 | 1.655 | 1.655 | 1.655 | 33,627 |
| 2022-09-14 | 1.615 | 1.775 | 1.600 | 1.740 | 1.740 | 103,051 |
| 2022-09-13 | 1.770 | 1.840 | 1.705 | 1.800 | 1.800 | 91,653 |
| 2022-09-12 | 1.680 | 1.840 | 1.650 | 1.790 | 1.790 | 229,827 |
| 2022-09-09 | 1.660 | 1.680 | 1.650 | 1.680 | 1.680 | 19,015 |
| 2022-09-08 | 1.625 | 1.700 | 1.505 | 1.680 | 1.680 | 30,869 |
| 2022-09-07 | 1.560 | 1.670 | 1.510 | 1.670 | 1.670 | 93,135 |
| 2022-09-06 | 1.505 | 1.600 | 1.500 | 1.555 | 1.555 | 461,447 |
| 2022-09-05 | 1.565 | 1.600 | 1.550 | 1.600 | 1.600 | 27,916 |
| 2022-09-02 | 1.480 | 1.545 | 1.455 | 1.545 | 1.545 | 32,001 |
| 2022-09-01 | 1.550 | 1.555 | 1.450 | 1.500 | 1.500 | 326,255 |
| 2022-08-31 | 1.620 | 1.665 | 1.510 | 1.595 | 1.595 | 722,703 |
| 2022-08-30 | 1.650 | 1.700 | 1.540 | 1.605 | 1.605 | 475,535 |
| 2022-08-29 | 1.680 | 1.713 | 1.550 | 1.645 | 1.645 | 419,474 |
| 2022-08-26 | 1.700 | 1.840 | 1.685 | 1.840 | 1.840 | 44,288 |
| 2022-08-25 | 1.705 | 1.735 | 1.680 | 1.700 | 1.700 | 52,507 |
| 2022-08-24 | 1.745 | 1.750 | 1.700 | 1.750 | 1.750 | 63,661 |
| 2022-08-23 | 1.765 | 1.785 | 1.665 | 1.730 | 1.730 | 210,306 |
| 2022-08-22 | 2.030 | 2.030 | 1.790 | 1.800 | 1.800 | 332,318 |
| 2022-08-19 | 2.010 | 2.040 | 1.940 | 1.990 | 1.990 | 109,387 |
| 2022-08-18 | 1.950 | 2.040 | 1.800 | 1.900 | 1.900 | 98,494 |
| 2022-08-17 | 2.150 | 2.150 | 1.875 | 1.920 | 1.920 | 336,038 |
| 2022-08-16 | 1.680 | 2.260 | 1.680 | 2.200 | 2.200 | 969,313 |
| 2022-08-15 | 1.500 | 1.690 | 1.500 | 1.680 | 1.680 | 1,491,518 |
| 2022-08-12 | 1.365 | 1.550 | 1.365 | 1.525 | 1.525 | 232,738 |
| 2022-08-11 | 1.395 | 1.480 | 1.300 | 1.450 | 1.450 | 1,466,506 |
| 2022-08-10 | 1.425 | 1.475 | 1.350 | 1.365 | 1.365 | 54,158 |
| 2022-08-09 | 1.495 | 1.495 | 1.410 | 1.425 | 1.425 | 1,414,134 |
| 2022-08-08 | 1.470 | 1.500 | 1.430 | 1.495 | 1.495 | 201,919 |
| 2022-08-05 | 1.455 | 1.475 | 1.435 | 1.475 | 1.475 | 1,260,719 |
| 2022-08-04 | 1.475 | 1.550 | 1.455 | 1.500 | 1.500 | 53,124 |
| 2022-08-03 | 1.420 | 1.490 | 1.370 | 1.445 | 1.445 | 74,922 |
| 2022-08-02 | 1.475 | 1.475 | 1.350 | 1.395 | 1.395 | 1,323,239 |
| 2022-08-01 | 1.510 | 1.555 | 1.440 | 1.440 | 1.440 | 56,883 |
| 2022-07-29 | 1.460 | 1.600 | 1.435 | 1.500 | 1.500 | 261,309 |
| 2022-07-28 | 1.320 | 1.450 | 1.315 | 1.430 | 1.430 | 300,317 |
| 2022-07-27 | 1.250 | 1.295 | 1.210 | 1.285 | 1.285 | 87,870 |
| 2022-07-26 | 1.225 | 1.260 | 1.200 | 1.200 | 1.200 | 23,364 |
| 2022-07-25 | 1.270 | 1.270 | 1.200 | 1.200 | 1.200 | 91,063 |
| 2022-07-22 | 1.225 | 1.275 | 1.195 | 1.265 | 1.265 | 157,864 |
| 2022-07-21 | 1.120 | 1.225 | 1.110 | 1.225 | 1.225 | 356,540 |
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.