Adore Beauty Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1.060 | 1.125 | 1.060 | 1.115 | 1.115 | 162,895 |
| 2022-07-19 | 1.075 | 1.080 | 1.033 | 1.055 | 1.055 | 63,620 |
| 2022-07-18 | 1.000 | 1.085 | 1.000 | 1.040 | 1.040 | 165,410 |
| 2022-07-15 | 1.130 | 1.130 | 0.980 | 0.985 | 0.985 | 850,750 |
| 2022-07-14 | 1.025 | 1.180 | 1.010 | 1.100 | 1.100 | 91,825 |
| 2022-07-13 | 1.010 | 1.030 | 0.980 | 1.005 | 1.005 | 136,924 |
| 2022-07-12 | 1.070 | 1.070 | 0.975 | 0.975 | 0.975 | 283,039 |
| 2022-07-11 | 1.100 | 1.120 | 1.040 | 1.070 | 1.070 | 56,832 |
| 2022-07-08 | 1.080 | 1.200 | 1.075 | 1.080 | 1.080 | 204,535 |
| 2022-07-07 | 1.060 | 1.085 | 1.050 | 1.060 | 1.060 | 107,712 |
| 2022-07-06 | 1.100 | 1.135 | 1.050 | 1.050 | 1.050 | 115,951 |
| 2022-07-05 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 21,047 |
| 2022-07-04 | 1.050 | 1.090 | 1.050 | 1.050 | 1.050 | 18,741 |
| 2022-07-01 | 1.100 | 1.100 | 1.030 | 1.050 | 1.050 | 232,242 |
| 2022-06-30 | 1.170 | 1.170 | 1.045 | 1.050 | 1.050 | 254,852 |
| 2022-06-29 | 1.200 | 1.200 | 1.120 | 1.175 | 1.175 | 131,427 |
| 2022-06-28 | 1.210 | 1.250 | 1.200 | 1.220 | 1.220 | 321,917 |
| 2022-06-27 | 1.200 | 1.275 | 1.175 | 1.220 | 1.220 | 464,734 |
| 2022-06-24 | 1.040 | 1.185 | 1.010 | 1.150 | 1.150 | 480,258 |
| 2022-06-23 | 1.020 | 1.045 | 0.990 | 1.040 | 1.040 | 157,359 |
| 2022-06-22 | 1.100 | 1.105 | 1.020 | 1.020 | 1.020 | 146,587 |
| 2022-06-21 | 1.110 | 1.145 | 1.080 | 1.080 | 1.080 | 220,947 |
| 2022-06-20 | 1.020 | 1.105 | 1.020 | 1.055 | 1.055 | 351,789 |
| 2022-06-17 | 1.050 | 1.050 | 1.000 | 1.025 | 1.025 | 178,395 |
| 2022-06-16 | 1.050 | 1.080 | 1.025 | 1.050 | 1.050 | 239,484 |
| 2022-06-15 | 1.140 | 1.140 | 0.985 | 0.990 | 0.990 | 459,802 |
| 2022-06-14 | 1.200 | 1.200 | 1.075 | 1.140 | 1.140 | 251,230 |
| 2022-06-10 | 1.190 | 1.245 | 1.145 | 1.225 | 1.225 | 189,585 |
| 2022-06-09 | 1.170 | 1.170 | 1.100 | 1.135 | 1.135 | 716,308 |
| 2022-06-08 | 1.165 | 1.200 | 1.150 | 1.170 | 1.170 | 107,795 |
| 2022-06-07 | 1.280 | 1.285 | 1.150 | 1.150 | 1.150 | 828,593 |
| 2022-06-06 | 1.370 | 1.370 | 1.260 | 1.265 | 1.265 | 533,090 |
| 2022-06-03 | 1.335 | 1.370 | 1.305 | 1.370 | 1.370 | 433,255 |
| 2022-06-02 | 1.295 | 1.355 | 1.280 | 1.340 | 1.340 | 270,313 |
| 2022-06-01 | 1.360 | 1.365 | 1.260 | 1.265 | 1.265 | 477,603 |
| 2022-05-31 | 1.450 | 1.450 | 1.345 | 1.360 | 1.360 | 222,054 |
| 2022-05-30 | 1.380 | 1.470 | 1.380 | 1.440 | 1.440 | 168,524 |
| 2022-05-27 | 1.430 | 1.470 | 1.330 | 1.380 | 1.380 | 191,426 |
| 2022-05-26 | 1.440 | 1.470 | 1.380 | 1.390 | 1.390 | 583,926 |
| 2022-05-25 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 290,628 |
| 2022-05-24 | 1.520 | 1.530 | 1.470 | 1.505 | 1.505 | 157,899 |
| 2022-05-23 | 1.510 | 1.525 | 1.435 | 1.460 | 1.460 | 182,458 |
| 2022-05-20 | 1.370 | 1.520 | 1.370 | 1.500 | 1.500 | 239,135 |
| 2022-05-19 | 1.460 | 1.460 | 1.360 | 1.360 | 1.360 | 209,669 |
| 2022-05-18 | 1.420 | 1.480 | 1.400 | 1.475 | 1.475 | 169,161 |
| 2022-05-17 | 1.300 | 1.445 | 1.300 | 1.350 | 1.350 | 408,726 |
| 2022-05-16 | 1.540 | 1.540 | 1.295 | 1.300 | 1.300 | 379,193 |
| 2022-05-13 | 1.300 | 1.580 | 1.300 | 1.460 | 1.460 | 829,161 |
| 2022-05-12 | 1.430 | 1.460 | 1.230 | 1.260 | 1.260 | 409,568 |
| 2022-05-11 | 1.420 | 1.470 | 1.395 | 1.445 | 1.445 | 259,560 |
| 2022-05-10 | 1.380 | 1.550 | 1.345 | 1.400 | 1.400 | 696,473 |
| 2022-05-09 | 1.450 | 1.610 | 1.330 | 1.330 | 1.330 | 529,730 |
| 2022-05-06 | 1.590 | 1.590 | 1.420 | 1.450 | 1.450 | 626,348 |
| 2022-05-05 | 1.660 | 1.690 | 1.640 | 1.640 | 1.640 | 48,368 |
| 2022-05-04 | 1.690 | 1.705 | 1.630 | 1.630 | 1.630 | 62,681 |
| 2022-05-03 | 1.700 | 1.740 | 1.685 | 1.695 | 1.695 | 41,150 |
| 2022-05-02 | 1.665 | 1.700 | 1.650 | 1.670 | 1.670 | 96,723 |
| 2022-04-29 | 1.685 | 1.740 | 1.665 | 1.665 | 1.665 | 179,303 |
| 2022-04-28 | 1.700 | 1.735 | 1.650 | 1.685 | 1.685 | 128,653 |
| 2022-04-27 | 1.650 | 1.690 | 1.610 | 1.660 | 1.660 | 150,808 |
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.