Adore Beauty Group Limited (ABY.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:16PM 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 |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 650 |
| 02 May 2024 | 1.1450 | 1.1450 | 1.1200 | 1.1200 | 1.1200 | 4,426 |
| 01 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 349 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1.1450 | 1.1450 | 1.1400 | 1.1400 | 1.1400 | 4,976 |
| 24 Apr 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 344 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1,040 |
| 19 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 377 |
| 18 Apr 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1850 | 1.1850 | 2,681 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 2,856 |
| 15 Apr 2024 | 1.1650 | 1.1750 | 1.1400 | 1.1400 | 1.1400 | 3,942 |
| 12 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,266 |
| 11 Apr 2024 | 1.1850 | 1.1850 | 1.1500 | 1.1500 | 1.1500 | 1,007 |
| 10 Apr 2024 | 1.1650 | 1.1650 | 1.1500 | 1.1550 | 1.1550 | 2,984 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.1650 | 1.1950 | 1.1500 | 1.1950 | 1.1950 | 6,832 |
| 05 Apr 2024 | 1.1550 | 1.1550 | 1.1400 | 1.1400 | 1.1400 | 1,667 |
| 04 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 908 |
| 03 Apr 2024 | 1.2200 | 1.2200 | 1.1750 | 1.1750 | 1.1750 | 724 |
| 02 Apr 2024 | 1.2725 | 1.2725 | 1.2400 | 1.2400 | 1.2400 | 181 |
| 28 Mar 2024 | 1.2550 | 1.2900 | 1.2550 | 1.2600 | 1.2600 | 3,515 |
| 27 Mar 2024 | 1.2900 | 1.2950 | 1.2550 | 1.2800 | 1.2800 | 4,717 |
| 26 Mar 2024 | 1.2750 | 1.2750 | 1.2600 | 1.2600 | 1.2600 | 1,563 |
| 25 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 2,722 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.3050 | 1.3050 | 1.2600 | 1.2600 | 1.2600 | 8,248 |
| 18 Mar 2024 | 1.2950 | 1.2950 | 1.2750 | 1.2800 | 1.2800 | 351 |
| 15 Mar 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 503,498 |
| 14 Mar 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 3,829 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 1.2850 | 1.3100 | 1.2850 | 1.3050 | 1.3050 | 1,799 |
| 11 Mar 2024 | 1.2800 | 1.3200 | 1.2750 | 1.2800 | 1.2800 | 2,319 |
| 08 Mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 1,538 |
| 07 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 303 |
| 06 Mar 2024 | 1.2650 | 1.2650 | 1.2450 | 1.2450 | 1.2450 | 663 |
| 05 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2350 | 1.2350 | 3,719 |
| 04 Mar 2024 | 1.3550 | 1.3550 | 1.2600 | 1.2850 | 1.2850 | 4,497 |
| 01 Mar 2024 | 1.3700 | 1.3700 | 1.2750 | 1.3350 | 1.3350 | 6,188 |
| 29 Feb 2024 | 1.3600 | 1.3650 | 1.3600 | 1.3650 | 1.3650 | 643 |
| 28 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 957 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 1.2850 | 1.2900 | 1.2650 | 1.2850 | 1.2850 | 1,908 |
| 22 Feb 2024 | 1.2950 | 1.2950 | 1.2700 | 1.2700 | 1.2700 | 1,357 |
| 21 Feb 2024 | 1.2950 | 1.2950 | 1.2700 | 1.2700 | 1.2700 | 3,469 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 204 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 4,469 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 1.1000 | 1.1200 | 1.0950 | 1.0950 | 1.0950 | 4,095 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 1.1200 | 1.1450 | 1.1200 | 1.1450 | 1.1450 | 2,313 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 219 |
| 12 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 170 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 1.2000 | 1.2000 | 1.1650 | 1.1650 | 1.1650 | 2,245 |
| 09 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 2,346 |
| 08 Jan 2024 | 1.1800 | 1.1950 | 1.1650 | 1.1650 | 1.1650 | 2,090 |
| 05 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,567 |
| 04 Jan 2024 | 1.1250 | 1.2600 | 1.1250 | 1.2600 | 1.2600 | 1,832 |
| 03 Jan 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 2,382 |
| 02 Jan 2024 | 1.3500 | 1.3500 | 1.2950 | 1.2950 | 1.2950 | 1,259 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 656 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.3650 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 2,945 |
| 21 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 636 |
| 20 Dec 2023 | 1.3150 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 17,807 |
| 19 Dec 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 1,646 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.1100 | 1.1250 | 1.0900 | 1.1100 | 1.1100 | 2,209 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 2,000 |
| 08 Dec 2023 | 1.1250 | 1.1250 | 1.1150 | 1.1175 | 1.1175 | 916 |
| 07 Dec 2023 | 1.1500 | 1.1600 | 1.1450 | 1.1600 | 1.1600 | 294 |
| *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.