Adore Beauty Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.860	0.860	0.840	0.845	0.845	136,409
2025-02-25	0.853	0.865	0.840	0.855	0.855	24,995
2025-02-24	0.850	0.870	0.845	0.845	0.845	67,908
2025-02-21	0.895	0.915	0.850	0.850	0.850	125,855
2025-02-20	0.875	0.930	0.865	0.870	0.870	73,179
2025-02-19	0.860	0.880	0.850	0.850	0.850	36,203
2025-02-18	0.840	0.865	0.835	0.835	0.835	84,226
2025-02-17	0.860	0.880	0.830	0.835	0.835	192,600
2025-02-14	0.835	0.840	0.835	0.835	0.835	7,991
2025-02-13	0.845	0.845	0.835	0.835	0.835	40,451
2025-02-12	0.845	0.850	0.845	0.845	0.845	9,418
2025-02-11	0.835	0.885	0.830	0.850	0.850	158,816
2025-02-10	0.840	0.845	0.815	0.830	0.830	61,003
2025-02-07	0.815	0.845	0.815	0.820	0.820	86,777
2025-02-06	0.835	0.860	0.815	0.815	0.815	114,072
2025-02-05	0.840	0.840	0.820	0.830	0.830	579,496
2025-02-04	0.860	0.860	0.805	0.840	0.840	104,410
2025-02-03	0.870	0.870	0.830	0.860	0.860	140,001
2025-01-31	0.885	0.885	0.830	0.850	0.850	300,383
2025-01-30	0.890	0.900	0.860	0.870	0.870	146,296
2025-01-29	0.925	0.940	0.890	0.890	0.890	257,501
2025-01-28	0.915	0.915	0.900	0.900	0.900	1,654
2025-01-24	0.900	0.910	0.900	0.908	0.908	4,843
2025-01-23	0.910	0.918	0.900	0.900	0.900	14,443
2025-01-22	0.895	0.910	0.895	0.910	0.910	712
2025-01-21	0.910	0.925	0.900	0.925	0.925	16,555
2025-01-20	0.910	0.910	0.895	0.900	0.900	20,914
2025-01-17	0.890	0.935	0.890	0.895	0.895	36,701
2025-01-16	0.910	0.910	0.890	0.890	0.890	5,225
2025-01-15	0.915	0.915	0.890	0.890	0.890	8,998
2025-01-14	0.895	0.920	0.895	0.920	0.920	7,348
2025-01-13	0.900	0.910	0.900	0.900	0.900	26,062
2025-01-10	0.900	0.935	0.900	0.900	0.900	42,054
2025-01-09	0.900	0.905	0.895	0.905	0.905	2,650
2025-01-08	0.935	0.935	0.900	0.900	0.900	27,942
2025-01-07	0.970	0.970	0.910	0.910	0.910	98,881
2025-01-06	0.980	0.980	0.955	0.970	0.970	39,581
2025-01-03	0.960	0.980	0.950	0.980	0.980	24,476
2025-01-02	0.935	0.960	0.935	0.935	0.935	15,304
2024-12-31	0.910	0.930	0.910	0.930	0.930	13,156
2024-12-30	0.910	0.910	0.890	0.905	0.905	13,296
2024-12-27	0.915	0.915	0.900	0.910	0.910	12,371
2024-12-24	0.900	0.925	0.900	0.915	0.915	4,418
2024-12-23	0.870	0.900	0.870	0.900	0.900	5,712
2024-12-20	0.895	0.910	0.870	0.870	0.870	10,955
2024-12-19	0.905	0.905	0.890	0.900	0.900	4,612
2024-12-18	0.900	0.900	0.895	0.895	0.895	24,074
2024-12-17	0.925	0.928	0.900	0.900	0.900	5,356
2024-12-16	0.900	0.920	0.890	0.920	0.920	12,926
2024-12-13	0.915	0.925	0.895	0.915	0.915	11,545
2024-12-12	0.935	0.940	0.870	0.915	0.915	33,343
2024-12-11	0.930	0.930	0.920	0.928	0.928	5,184
2024-12-10	0.950	0.950	0.935	0.935	0.935	6,568
2024-12-09	0.950	0.950	0.935	0.935	0.935	21,476
2024-12-06	0.955	0.955	0.940	0.950	0.950	20,120
2024-12-05	0.940	0.955	0.935	0.955	0.955	19,547
2024-12-04	0.940	0.955	0.935	0.955	0.955	8,779
2024-12-03	0.960	0.960	0.935	0.960	0.960	18,381
2024-12-02	0.970	0.990	0.955	0.960	0.960	27,343
2024-11-29	0.970	0.970	0.945	0.960	0.960	17,428

← NewerPage 8 of 22 · 1,271 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.