Adore Beauty Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 3.100 | 3.190 | 2.780 | 2.790 | 2.790 | 456,880 |
| 2022-01-25 | 3.020 | 3.170 | 2.840 | 2.900 | 2.900 | 250,174 |
| 2022-01-24 | 3.270 | 3.350 | 3.000 | 3.000 | 3.000 | 273,197 |
| 2022-01-21 | 3.400 | 3.400 | 3.190 | 3.260 | 3.260 | 411,222 |
| 2022-01-20 | 3.700 | 3.700 | 3.360 | 3.360 | 3.360 | 586,567 |
| 2022-01-19 | 4.100 | 4.100 | 3.650 | 3.650 | 3.650 | 761,246 |
| 2022-01-18 | 4.280 | 4.280 | 4.060 | 4.150 | 4.150 | 142,806 |
| 2022-01-17 | 4.290 | 4.310 | 4.220 | 4.250 | 4.250 | 87,009 |
| 2022-01-14 | 4.280 | 4.300 | 4.210 | 4.210 | 4.210 | 47,668 |
| 2022-01-13 | 4.290 | 4.300 | 4.220 | 4.280 | 4.280 | 42,108 |
| 2022-01-12 | 4.300 | 4.310 | 4.250 | 4.280 | 4.280 | 26,797 |
| 2022-01-11 | 4.320 | 4.320 | 4.230 | 4.300 | 4.300 | 71,444 |
| 2022-01-10 | 4.380 | 4.380 | 4.240 | 4.370 | 4.370 | 94,668 |
| 2022-01-07 | 4.400 | 4.470 | 4.310 | 4.350 | 4.350 | 119,228 |
| 2022-01-06 | 4.200 | 4.380 | 4.190 | 4.380 | 4.380 | 126,289 |
| 2022-01-05 | 4.090 | 4.240 | 4.000 | 4.200 | 4.200 | 369,674 |
| 2022-01-04 | 4.130 | 4.130 | 4.030 | 4.090 | 4.090 | 104,300 |
| 2021-12-31 | 4.120 | 4.140 | 3.980 | 4.000 | 4.000 | 93,406 |
| 2021-12-30 | 4.110 | 4.110 | 4.000 | 4.110 | 4.110 | 94,973 |
| 2021-12-29 | 3.950 | 4.180 | 3.950 | 4.110 | 4.110 | 64,989 |
| 2021-12-24 | 4.060 | 4.180 | 4.040 | 4.100 | 4.100 | 31,876 |
| 2021-12-23 | 3.960 | 4.060 | 3.920 | 4.060 | 4.060 | 39,038 |
| 2021-12-22 | 4.060 | 4.060 | 3.820 | 3.920 | 3.920 | 151,549 |
| 2021-12-21 | 3.900 | 4.050 | 3.840 | 4.050 | 4.050 | 104,760 |
| 2021-12-20 | 4.070 | 4.070 | 3.880 | 3.920 | 3.920 | 448,394 |
| 2021-12-17 | 4.060 | 4.070 | 3.960 | 4.070 | 4.070 | 107,240 |
| 2021-12-16 | 4.030 | 4.100 | 4.010 | 4.060 | 4.060 | 91,963 |
| 2021-12-15 | 4.120 | 4.200 | 4.000 | 4.010 | 4.010 | 135,304 |
| 2021-12-14 | 4.240 | 4.280 | 4.090 | 4.120 | 4.120 | 181,577 |
| 2021-12-13 | 4.440 | 4.440 | 4.210 | 4.260 | 4.260 | 49,787 |
| 2021-12-10 | 4.500 | 4.500 | 4.220 | 4.300 | 4.300 | 85,356 |
| 2021-12-09 | 4.500 | 4.510 | 4.220 | 4.320 | 4.320 | 73,993 |
| 2021-12-08 | 4.250 | 4.380 | 4.200 | 4.360 | 4.360 | 88,175 |
| 2021-12-07 | 4.250 | 4.250 | 4.120 | 4.150 | 4.150 | 246,378 |
| 2021-12-06 | 4.420 | 4.420 | 4.170 | 4.190 | 4.190 | 182,749 |
| 2021-12-03 | 4.260 | 4.350 | 4.190 | 4.240 | 4.240 | 106,794 |
| 2021-12-02 | 4.400 | 4.420 | 4.140 | 4.250 | 4.250 | 223,552 |
| 2021-12-01 | 4.500 | 4.520 | 4.400 | 4.420 | 4.420 | 103,339 |
| 2021-11-30 | 4.400 | 4.520 | 4.320 | 4.500 | 4.500 | 141,393 |
| 2021-11-29 | 4.230 | 4.340 | 4.160 | 4.340 | 4.340 | 183,037 |
| 2021-11-26 | 4.250 | 4.280 | 4.120 | 4.220 | 4.220 | 122,031 |
| 2021-11-25 | 4.300 | 4.340 | 4.220 | 4.300 | 4.300 | 162,957 |
| 2021-11-24 | 4.570 | 4.590 | 4.180 | 4.300 | 4.300 | 358,524 |
| 2021-11-23 | 4.590 | 4.590 | 4.460 | 4.520 | 4.520 | 122,871 |
| 2021-11-22 | 4.800 | 4.800 | 4.560 | 4.590 | 4.590 | 49,458 |
| 2021-11-19 | 4.770 | 4.800 | 4.600 | 4.600 | 4.600 | 128,682 |
| 2021-11-18 | 4.810 | 4.810 | 4.730 | 4.750 | 4.750 | 31,201 |
| 2021-11-17 | 4.650 | 4.860 | 4.650 | 4.800 | 4.800 | 25,766 |
| 2021-11-16 | 4.720 | 4.810 | 4.650 | 4.650 | 4.650 | 131,308 |
| 2021-11-15 | 4.810 | 4.890 | 4.760 | 4.770 | 4.770 | 135,248 |
| 2021-11-12 | 4.850 | 4.890 | 4.720 | 4.760 | 4.760 | 259,546 |
| 2021-11-11 | 4.930 | 4.930 | 4.780 | 4.800 | 4.800 | 618,045 |
| 2021-11-10 | 4.840 | 4.960 | 4.840 | 4.890 | 4.890 | 114,171 |
| 2021-11-09 | 4.930 | 4.960 | 4.830 | 4.840 | 4.840 | 120,649 |
| 2021-11-08 | 5.200 | 5.220 | 4.870 | 4.900 | 4.900 | 127,041 |
| 2021-11-05 | 5.250 | 5.250 | 5.010 | 5.100 | 5.100 | 130,434 |
| 2021-11-04 | 5.050 | 5.250 | 5.050 | 5.200 | 5.200 | 112,890 |
| 2021-11-03 | 5.090 | 5.180 | 5.000 | 5.000 | 5.000 | 121,292 |
| 2021-11-02 | 5.000 | 5.090 | 4.930 | 5.010 | 5.010 | 159,967 |
| 2021-11-01 | 4.800 | 4.990 | 4.800 | 4.900 | 4.900 | 154,846 |
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.