Adore Beauty Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.280	0.300	0.258	0.265	0.265	251,558
2026-07-28	0.275	0.275	0.265	0.265	0.265	7,295
2026-07-27	0.285	0.285	0.265	0.275	0.275	168,756
2026-07-24	0.290	0.300	0.275	0.300	0.300	25,953
2026-07-23	0.295	0.300	0.280	0.290	0.290	24,537
2026-07-22	0.273	0.300	0.273	0.275	0.275	129,548
2026-07-21	0.285	0.285	0.270	0.270	0.270	51,535
2026-07-20	0.280	0.285	0.275	0.285	0.285	50,316
2026-07-17	0.280	0.293	0.280	0.288	0.288	15,227
2026-07-16	0.285	0.290	0.280	0.280	0.280	54,747
2026-07-15	0.300	0.300	0.280	0.280	0.280	45,647
2026-07-14	0.300	0.305	0.290	0.290	0.290	62,626
2026-07-13	0.290	0.305	0.290	0.300	0.300	9,602
2026-07-10	0.305	0.305	0.295	0.295	0.295	142,295
2026-07-09	0.300	0.305	0.300	0.300	0.300	82,040
2026-07-08	0.300	0.318	0.300	0.300	0.300	32,115
2026-07-07	0.300	0.310	0.300	0.305	0.305	126,460
2026-07-06	0.310	0.310	0.305	0.305	0.305	13,851
2026-07-03	0.305	0.320	0.305	0.310	0.310	33,509
2026-07-02	0.320	0.320	0.305	0.310	0.310	73,272
2026-07-01	0.305	0.310	0.300	0.310	0.310	15,571
2026-06-30	0.295	0.310	0.295	0.300	0.300	66,974
2026-06-29	0.295	0.300	0.275	0.300	0.300	127,956
2026-06-26	0.295	0.295	0.280	0.295	0.295	411,489
2026-06-25	0.310	0.313	0.295	0.300	0.300	247,277
2026-06-24	0.305	0.315	0.295	0.310	0.310	121,119
2026-06-23	0.325	0.325	0.300	0.305	0.305	255,595
2026-06-22	0.320	0.360	0.313	0.320	0.320	333,426
2026-06-19	0.265	0.320	0.265	0.320	0.320	236,540
2026-06-18	0.260	0.270	0.260	0.265	0.265	185,760
2026-06-17	0.255	0.270	0.255	0.265	0.265	119,314
2026-06-16	0.265	0.270	0.255	0.270	0.270	306,851
2026-06-15	0.270	0.275	0.265	0.265	0.265	7,307,455
2026-06-12	0.275	0.275	0.270	0.270	0.270	118,477
2026-06-11	0.280	0.280	0.270	0.275	0.275	3,233,121
2026-06-10	0.285	0.290	0.275	0.280	0.280	106,215
2026-06-09	0.285	0.290	0.285	0.285	0.285	22,518
2026-06-05	0.285	0.290	0.280	0.280	0.280	27,965
2026-06-04	0.295	0.300	0.285	0.285	0.285	167,493
2026-06-03	0.315	0.315	0.295	0.295	0.295	95,876
2026-06-02	0.330	0.330	0.305	0.305	0.305	51,855
2026-06-01	0.335	0.335	0.310	0.310	0.310	66,175
2026-05-29	0.305	0.340	0.295	0.325	0.325	169,838
2026-05-28	0.305	0.305	0.300	0.305	0.305	80,477
2026-05-27	0.320	0.320	0.300	0.305	0.305	213,142
2026-05-26	0.340	0.340	0.315	0.315	0.315	272,486
2026-05-25	0.320	0.360	0.320	0.340	0.340	246,953
2026-05-22	0.323	0.325	0.310	0.320	0.320	76,209
2026-05-21	0.325	0.330	0.320	0.320	0.320	42,875
2026-05-20	0.340	0.340	0.320	0.320	0.320	78,224
2026-05-19	0.340	0.340	0.325	0.325	0.325	176,935
2026-05-18	0.365	0.370	0.330	0.340	0.340	362,782
2026-05-15	0.365	0.385	0.365	0.375	0.375	31,111
2026-05-14	0.380	0.385	0.365	0.365	0.365	3,552
2026-05-13	0.385	0.385	0.375	0.380	0.380	196,426
2026-05-12	0.390	0.390	0.380	0.385	0.385	18,326
2026-05-11	0.385	0.390	0.385	0.390	0.390	70,113
2026-05-08	0.385	0.390	0.370	0.390	0.390	40,276
2026-05-07	0.385	0.385	0.370	0.370	0.370	8,240
2026-05-06	0.380	0.380	0.370	0.370	0.370	22,371

← NewerPage 2 of 5 · 255 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.