Adore Beauty Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.630	1.658	1.580	1.630	1.630	144,397
2022-04-22	1.670	1.670	1.600	1.620	1.620	337,571
2022-04-21	1.760	1.785	1.670	1.680	1.680	285,034
2022-04-20	1.805	1.830	1.750	1.750	1.750	292,328
2022-04-19	1.810	1.845	1.785	1.805	1.805	220,403
2022-04-14	1.930	1.930	1.790	1.800	1.800	236,286
2022-04-13	1.800	1.910	1.800	1.910	1.910	41,985
2022-04-12	1.750	1.805	1.740	1.795	1.795	212,519
2022-04-11	1.960	1.960	1.765	1.790	1.790	585,814
2022-04-08	1.980	1.990	1.950	1.960	1.960	191,412
2022-04-07	2.020	2.020	1.980	2.000	2.000	200,790
2022-04-06	2.060	2.070	2.000	2.030	2.030	172,719
2022-04-05	2.050	2.120	1.990	2.070	2.070	402,145
2022-04-04	2.050	2.090	1.990	2.040	2.040	173,012
2022-04-01	2.050	2.075	2.000	2.030	2.030	159,093
2022-03-31	2.140	2.140	2.040	2.040	2.040	130,521
2022-03-30	2.100	2.150	2.080	2.080	2.080	144,421
2022-03-29	2.120	2.150	2.080	2.080	2.080	188,174
2022-03-28	2.140	2.160	2.080	2.120	2.120	247,071
2022-03-25	2.150	2.190	2.110	2.130	2.130	383,877
2022-03-24	2.280	2.280	2.070	2.110	2.110	603,098
2022-03-23	2.250	2.400	2.210	2.280	2.280	674,803
2022-03-22	2.200	2.340	2.100	2.190	2.190	220,543
2022-03-21	2.020	2.190	1.980	2.190	2.190	282,023
2022-03-18	2.020	2.040	1.965	1.970	1.970	4,381,991
2022-03-17	1.980	2.070	1.960	1.960	1.960	532,914
2022-03-16	2.050	2.050	1.965	1.965	1.965	239,665
2022-03-15	2.060	2.060	1.955	1.955	1.955	217,065
2022-03-14	2.050	2.050	1.945	2.000	2.000	332,541
2022-03-11	2.140	2.140	1.990	2.000	2.000	674,872
2022-03-10	2.120	2.160	2.030	2.110	2.110	624,175
2022-03-09	2.010	2.090	2.010	2.040	2.040	222,081
2022-03-08	2.100	2.100	1.990	2.000	2.000	299,822
2022-03-07	2.200	2.240	2.010	2.050	2.050	257,306
2022-03-04	2.160	2.220	2.080	2.140	2.140	252,341
2022-03-03	2.210	2.340	2.160	2.160	2.160	354,290
2022-03-02	2.200	2.260	2.130	2.160	2.160	215,854
2022-03-01	2.200	2.350	2.140	2.190	2.190	305,733
2022-02-28	2.170	2.230	2.120	2.120	2.120	296,808
2022-02-25	2.150	2.250	2.120	2.120	2.120	322,117
2022-02-24	2.220	2.220	2.050	2.090	2.090	512,381
2022-02-23	2.100	2.330	2.050	2.220	2.220	461,906
2022-02-22	2.240	2.250	2.030	2.050	2.050	505,098
2022-02-21	2.400	2.440	2.170	2.260	2.260	806,083
2022-02-18	2.390	2.450	2.200	2.400	2.400	1,229,280
2022-02-17	2.500	2.520	2.340	2.360	2.360	376,372
2022-02-16	2.550	2.680	2.470	2.470	2.470	408,869
2022-02-15	2.800	2.890	2.450	2.480	2.480	1,299,932
2022-02-14	2.800	2.830	2.700	2.700	2.700	316,690
2022-02-11	3.000	3.000	2.800	2.800	2.800	418,321
2022-02-10	2.970	3.020	2.900	3.000	3.000	130,432
2022-02-09	2.950	2.970	2.850	2.920	2.920	268,075
2022-02-08	2.970	2.970	2.860	2.900	2.900	55,707
2022-02-07	2.960	3.010	2.880	2.980	2.980	92,288
2022-02-04	2.900	2.950	2.840	2.950	2.950	232,476
2022-02-03	3.130	3.130	2.900	2.900	2.900	273,955
2022-02-02	3.250	3.250	3.030	3.090	3.090	239,466
2022-02-01	3.250	3.250	3.130	3.250	3.250	160,025
2022-01-31	3.220	3.240	3.070	3.100	3.100	318,036
2022-01-28	2.850	3.295	2.835	3.100	3.100	850,088

← NewerPage 20 of 22 · 1,272 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.