Adore Beauty Group Limited (ABY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1150 | 1.1150 | 20,903 |
| 01 May 2024 | 1.1100 | 1.1250 | 1.1050 | 1.1200 | 1.1200 | 1,319,312 |
| 30 Apr 2024 | 1.1850 | 1.1850 | 1.1400 | 1.1650 | 1.1650 | 2,743 |
| 29 Apr 2024 | 1.1350 | 1.2250 | 1.1200 | 1.1900 | 1.1900 | 27,006 |
| 26 Apr 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 12,904 |
| 24 Apr 2024 | 1.1400 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 23,746 |
| 23 Apr 2024 | 1.1750 | 1.1950 | 1.1650 | 1.1950 | 1.1950 | 67,763 |
| 22 Apr 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 169,303 |
| 19 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 646 |
| 18 Apr 2024 | 1.1500 | 1.1950 | 1.1500 | 1.1850 | 1.1850 | 122,034 |
| 17 Apr 2024 | 1.1550 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 12,320 |
| 16 Apr 2024 | 1.1450 | 1.1750 | 1.1400 | 1.1400 | 1.1400 | 36,477 |
| 15 Apr 2024 | 1.1450 | 1.1750 | 1.1400 | 1.1450 | 1.1450 | 29,703 |
| 12 Apr 2024 | 1.1750 | 1.1750 | 1.1400 | 1.1400 | 1.1400 | 17,044 |
| 11 Apr 2024 | 1.1950 | 1.1950 | 1.1400 | 1.1550 | 1.1550 | 8,928 |
| 10 Apr 2024 | 1.1750 | 1.1950 | 1.1450 | 1.1950 | 1.1950 | 40,727 |
| 09 Apr 2024 | 1.1850 | 1.1900 | 1.1600 | 1.1850 | 1.1850 | 49,440 |
| 08 Apr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1550 | 1.1550 | 28,840 |
| 05 Apr 2024 | 1.1550 | 1.1600 | 1.1350 | 1.1500 | 1.1500 | 11,507 |
| 04 Apr 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 7,293 |
| 03 Apr 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1850 | 1.1850 | 48,341 |
| 02 Apr 2024 | 1.2800 | 1.2900 | 1.2350 | 1.2400 | 1.2400 | 30,279 |
| 28 Mar 2024 | 1.2950 | 1.2950 | 1.2550 | 1.2750 | 1.2750 | 11,902 |
| 27 Mar 2024 | 1.2900 | 1.2950 | 1.2550 | 1.2950 | 1.2950 | 19,953 |
| 26 Mar 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 25,384 |
| 25 Mar 2024 | 1.2350 | 1.2800 | 1.2350 | 1.2700 | 1.2700 | 19,951 |
| 22 Mar 2024 | 1.2650 | 1.2650 | 1.2250 | 1.2300 | 1.2300 | 34,987 |
| 21 Mar 2024 | 1.2700 | 1.2750 | 1.2600 | 1.2600 | 1.2600 | 19,617 |
| 20 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 1,240 |
| 19 Mar 2024 | 1.2800 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 39,942 |
| 18 Mar 2024 | 1.3000 | 1.3000 | 1.2650 | 1.2700 | 1.2700 | 4,197 |
| 15 Mar 2024 | 1.2800 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 67,627 |
| 14 Mar 2024 | 1.3200 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 86,299 |
| 13 Mar 2024 | 1.3200 | 1.3600 | 1.3050 | 1.3450 | 1.3450 | 44,141 |
| 12 Mar 2024 | 1.2850 | 1.3250 | 1.2850 | 1.3200 | 1.3200 | 43,918 |
| 11 Mar 2024 | 1.2800 | 1.3250 | 1.2700 | 1.2800 | 1.2800 | 36,050 |
| 08 Mar 2024 | 1.2100 | 1.2750 | 1.2100 | 1.2700 | 1.2700 | 58,686 |
| 07 Mar 2024 | 1.2100 | 1.2550 | 1.2050 | 1.2300 | 1.2300 | 9,658 |
| 06 Mar 2024 | 1.2200 | 1.2550 | 1.2150 | 1.2150 | 1.2150 | 9,411 |
| 05 Mar 2024 | 1.2650 | 1.2800 | 1.1950 | 1.2200 | 1.2200 | 26,591 |
| 04 Mar 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 31,627 |
| 01 Mar 2024 | 1.3700 | 1.3750 | 1.2750 | 1.3400 | 1.3400 | 40,438 |
| 29 Feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3650 | 1.3650 | 2,199 |
| 28 Feb 2024 | 1.3000 | 1.3700 | 1.2500 | 1.3700 | 1.3700 | 52,892 |
| 27 Feb 2024 | 1.3600 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 98,781 |
| 26 Feb 2024 | 1.4500 | 1.4600 | 1.3100 | 1.3400 | 1.3400 | 146,496 |
| 23 Feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 380,634 |
| 22 Feb 2024 | 1.2950 | 1.2950 | 1.2700 | 1.2950 | 1.2950 | 2,707 |
| 21 Feb 2024 | 1.2700 | 1.2950 | 1.2700 | 1.2950 | 1.2950 | 23,031 |
| 20 Feb 2024 | 1.2650 | 1.2850 | 1.2650 | 1.2850 | 1.2850 | 4,567 |
| 19 Feb 2024 | 1.2800 | 1.3000 | 1.2550 | 1.2650 | 1.2650 | 23,916 |
| 16 Feb 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3050 | 1.3050 | 55,187 |
| 15 Feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 2,099 |
| 14 Feb 2024 | 1.2500 | 1.2550 | 1.2400 | 1.2500 | 1.2500 | 9,932 |
| 13 Feb 2024 | 1.2550 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 15,657 |
| 12 Feb 2024 | 1.2450 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 12,111 |
| 09 Feb 2024 | 1.2200 | 1.2550 | 1.2200 | 1.2500 | 1.2500 | 21,136 |
| 08 Feb 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 28,984 |
| 07 Feb 2024 | 1.2300 | 1.2850 | 1.2150 | 1.2500 | 1.2500 | 19,258 |
| 06 Feb 2024 | 1.1950 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 11,595 |
| 05 Feb 2024 | 1.2000 | 1.2000 | 1.1650 | 1.1900 | 1.1900 | 10,768 |
| 02 Feb 2024 | 1.1600 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 38,017 |
| 01 Feb 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 6,312 |
| 31 Jan 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 7,725 |
| 30 Jan 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1050 | 1.1050 | 61,019 |
| 29 Jan 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0450 | 1.0450 | 28,987 |
| 25 Jan 2024 | 1.0750 | 1.0750 | 1.0550 | 1.0700 | 1.0700 | 34,443 |
| 24 Jan 2024 | 1.1150 | 1.1150 | 1.0750 | 1.0750 | 1.0750 | 43,636 |
| 23 Jan 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 25,703 |
| 22 Jan 2024 | 1.1300 | 1.1450 | 1.1000 | 1.1000 | 1.1000 | 61,589 |
| 19 Jan 2024 | 1.1150 | 1.1450 | 1.1150 | 1.1450 | 1.1450 | 12,957 |
| 18 Jan 2024 | 1.1450 | 1.1450 | 1.1050 | 1.1300 | 1.1300 | 16,548 |
| 17 Jan 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,380 |
| 16 Jan 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 10,463 |
| 15 Jan 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 2,474 |
| 12 Jan 2024 | 1.1150 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,962 |
| 11 Jan 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1150 | 1.1150 | 31,384 |
| 10 Jan 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 38,173 |
| 09 Jan 2024 | 1.1900 | 1.2150 | 1.1650 | 1.1950 | 1.1950 | 13,822 |
| 08 Jan 2024 | 1.2150 | 1.2200 | 1.1650 | 1.1950 | 1.1950 | 25,000 |
| 05 Jan 2024 | 1.2400 | 1.2600 | 1.1800 | 1.2600 | 1.2600 | 26,504 |
| 04 Jan 2024 | 1.1900 | 1.2600 | 1.1250 | 1.2600 | 1.2600 | 43,340 |
| 03 Jan 2024 | 1.2650 | 1.3050 | 1.1700 | 1.1800 | 1.1800 | 44,363 |
| 02 Jan 2024 | 1.3900 | 1.3900 | 1.2950 | 1.2950 | 1.2950 | 33,573 |
| 29 Dec 2023 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 55,940 |
| 28 Dec 2023 | 1.3800 | 1.3850 | 1.3100 | 1.3850 | 1.3850 | 37,184 |
| 27 Dec 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 15,595 |
| 22 Dec 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 53,277 |
| 21 Dec 2023 | 1.3500 | 1.3800 | 1.3050 | 1.3800 | 1.3800 | 106,752 |
| 20 Dec 2023 | 1.2700 | 1.3500 | 1.2450 | 1.3500 | 1.3500 | 214,861 |
| 19 Dec 2023 | 1.1650 | 1.2600 | 1.1650 | 1.2600 | 1.2600 | 235,288 |
| 18 Dec 2023 | 1.1600 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 120,089 |
| 15 Dec 2023 | 1.1250 | 1.1600 | 1.1250 | 1.1600 | 1.1600 | 63,831 |
| 14 Dec 2023 | 1.1400 | 1.1400 | 1.0850 | 1.1250 | 1.1250 | 53,205 |
| 13 Dec 2023 | 1.0800 | 1.1300 | 1.0650 | 1.1300 | 1.1300 | 24,435 |
| 12 Dec 2023 | 1.0800 | 1.0800 | 1.0650 | 1.0750 | 1.0750 | 18,852 |
| 11 Dec 2023 | 1.1100 | 1.1200 | 1.0850 | 1.0850 | 1.0850 | 31,387 |
| 08 Dec 2023 | 1.1700 | 1.1700 | 1.1150 | 1.1200 | 1.1200 | 16,202 |
| 07 Dec 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 19,407 |
| 06 Dec 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1450 | 1.1450 | 18,221 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.