Adore Beauty Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 0.970 | 0.970 | 0.945 | 0.960 | 0.960 | 17,428 |
| 2024-11-28 | 0.965 | 0.965 | 0.945 | 0.965 | 0.965 | 24,806 |
| 2024-11-27 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 31,166 |
| 2024-11-26 | 0.990 | 0.995 | 0.970 | 0.970 | 0.970 | 12,977 |
| 2024-11-25 | 0.975 | 0.990 | 0.975 | 0.990 | 0.990 | 5,462 |
| 2024-11-22 | 0.988 | 1.000 | 0.968 | 1.000 | 1.000 | 25,660 |
| 2024-11-21 | 0.990 | 1.020 | 0.990 | 1.015 | 1.015 | 12,955 |
| 2024-11-20 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 13,484 |
| 2024-11-19 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 17,320 |
| 2024-11-18 | 0.960 | 1.000 | 0.940 | 0.980 | 0.980 | 67,437 |
| 2024-11-15 | 0.980 | 0.980 | 0.915 | 0.960 | 0.960 | 55,840 |
| 2024-11-14 | 0.975 | 0.985 | 0.970 | 0.970 | 0.970 | 62,197 |
| 2024-11-13 | 1.045 | 1.050 | 1.000 | 1.000 | 1.000 | 27,291 |
| 2024-11-12 | 1.025 | 1.055 | 1.010 | 1.035 | 1.035 | 26,755 |
| 2024-11-11 | 1.030 | 1.080 | 1.015 | 1.020 | 1.020 | 18,754 |
| 2024-11-08 | 1.060 | 1.080 | 1.025 | 1.025 | 1.025 | 46,319 |
| 2024-11-07 | 1.020 | 1.065 | 1.020 | 1.045 | 1.045 | 32,873 |
| 2024-11-06 | 1.013 | 1.050 | 1.010 | 1.035 | 1.035 | 11,717 |
| 2024-11-05 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 4,113 |
| 2024-11-04 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 27,720 |
| 2024-11-01 | 1.070 | 1.070 | 1.010 | 1.020 | 1.020 | 119,115 |
| 2024-10-31 | 1.070 | 1.100 | 1.065 | 1.065 | 1.065 | 39,488 |
| 2024-10-30 | 1.070 | 1.095 | 1.070 | 1.070 | 1.070 | 469,516 |
| 2024-10-29 | 1.085 | 1.085 | 1.065 | 1.065 | 1.065 | 9,565 |
| 2024-10-28 | 1.060 | 1.095 | 1.045 | 1.055 | 1.055 | 11,304 |
| 2024-10-25 | 1.025 | 1.080 | 1.025 | 1.060 | 1.060 | 13,746 |
| 2024-10-24 | 1.050 | 1.080 | 1.010 | 1.010 | 1.010 | 15,907 |
| 2024-10-23 | 1.050 | 1.090 | 1.050 | 1.075 | 1.075 | 8,816 |
| 2024-10-22 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 13,413 |
| 2024-10-21 | 1.105 | 1.110 | 1.085 | 1.090 | 1.090 | 28,770 |
| 2024-10-18 | 1.090 | 1.110 | 1.080 | 1.080 | 1.080 | 44,978 |
| 2024-10-17 | 1.065 | 1.100 | 1.060 | 1.100 | 1.100 | 5,663 |
| 2024-10-16 | 1.055 | 1.100 | 1.055 | 1.055 | 1.055 | 42,175 |
| 2024-10-15 | 1.050 | 1.070 | 1.050 | 1.055 | 1.055 | 16,941 |
| 2024-10-14 | 1.080 | 1.145 | 1.050 | 1.050 | 1.050 | 27,504 |
| 2024-10-11 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 14,689 |
| 2024-10-10 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 14,715 |
| 2024-10-09 | 1.065 | 1.065 | 1.040 | 1.040 | 1.040 | 450,734 |
| 2024-10-08 | 1.050 | 1.065 | 1.050 | 1.050 | 1.050 | 7,904 |
| 2024-10-07 | 1.045 | 1.050 | 1.025 | 1.050 | 1.050 | 5,517 |
| 2024-10-04 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 14,915 |
| 2024-10-03 | 1.020 | 1.040 | 1.010 | 1.035 | 1.035 | 4,994 |
| 2024-10-02 | 1.020 | 1.025 | 1.010 | 1.020 | 1.020 | 5,584 |
| 2024-10-01 | 1.040 | 1.040 | 1.000 | 1.015 | 1.015 | 3,508 |
| 2024-09-30 | 1.040 | 1.040 | 0.990 | 1.020 | 1.020 | 17,909 |
| 2024-09-27 | 1.020 | 1.040 | 1.000 | 1.040 | 1.040 | 15,670 |
| 2024-09-26 | 1.015 | 1.020 | 1.010 | 1.015 | 1.015 | 2,076 |
| 2024-09-25 | 1.055 | 1.055 | 1.015 | 1.015 | 1.015 | 24,341 |
| 2024-09-24 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 17,301 |
| 2024-09-23 | 1.070 | 1.095 | 1.040 | 1.040 | 1.040 | 9,668 |
| 2024-09-20 | 1.035 | 1.065 | 1.030 | 1.030 | 1.030 | 2,710 |
| 2024-09-19 | 1.030 | 1.045 | 1.020 | 1.025 | 1.025 | 1,411 |
| 2024-09-18 | 1.010 | 1.055 | 1.010 | 1.030 | 1.030 | 154,463 |
| 2024-09-17 | 1.015 | 1.020 | 1.010 | 1.010 | 1.010 | 16,853 |
| 2024-09-16 | 1.030 | 1.040 | 1.015 | 1.030 | 1.030 | 69,439 |
| 2024-09-13 | 1.110 | 1.110 | 1.055 | 1.060 | 1.060 | 11,174 |
| 2024-09-12 | 1.070 | 1.110 | 1.055 | 1.100 | 1.100 | 32,338 |
| 2024-09-11 | 1.090 | 1.100 | 1.058 | 1.058 | 1.058 | 8,374 |
| 2024-09-10 | 1.115 | 1.120 | 1.085 | 1.093 | 1.093 | 9,789 |
| 2024-09-09 | 1.130 | 1.130 | 1.085 | 1.115 | 1.115 | 6,455 |
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.