Adore Beauty Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.375	0.385	0.375	0.380	0.380	15,664
2026-05-04	0.385	0.390	0.375	0.375	0.375	147,705
2026-05-01	0.405	0.405	0.385	0.385	0.385	63,929
2026-04-30	0.385	0.395	0.380	0.390	0.390	64,148
2026-04-29	0.395	0.395	0.375	0.385	0.385	27,912
2026-04-28	0.410	0.410	0.375	0.395	0.395	116,216
2026-04-27	0.415	0.415	0.395	0.395	0.395	45,910
2026-04-24	0.400	0.418	0.400	0.415	0.415	148,341
2026-04-23	0.363	0.420	0.363	0.400	0.400	771,784
2026-04-22	0.350	0.370	0.345	0.365	0.365	303,543
2026-04-21	0.345	0.348	0.340	0.345	0.345	202,746
2026-04-20	0.335	0.345	0.335	0.340	0.340	170,125
2026-04-17	0.345	0.345	0.335	0.335	0.335	60,513
2026-04-16	0.340	0.360	0.340	0.345	0.345	411,433
2026-04-15	0.340	0.345	0.335	0.340	0.340	163,342
2026-04-14	0.340	0.340	0.330	0.335	0.335	245,751
2026-04-13	0.355	0.355	0.340	0.340	0.340	169,195
2026-04-10	0.360	0.363	0.355	0.355	0.355	9,676
2026-04-09	0.350	0.370	0.345	0.355	0.355	188,617
2026-04-08	0.355	0.365	0.340	0.345	0.345	153,799
2026-04-07	0.355	0.355	0.345	0.345	0.345	105,150
2026-04-02	0.360	0.365	0.350	0.350	0.350	198,216
2026-04-01	0.355	0.360	0.353	0.355	0.355	51,138
2026-03-31	0.370	0.370	0.350	0.350	0.350	187,196
2026-03-30	0.370	0.370	0.350	0.370	0.370	51,395
2026-03-27	0.370	0.380	0.365	0.370	0.370	20,127
2026-03-26	0.360	0.390	0.350	0.370	0.370	161,748
2026-03-25	0.340	0.360	0.340	0.345	0.345	228,709
2026-03-24	0.345	0.370	0.335	0.335	0.335	272,416
2026-03-23	0.360	0.380	0.335	0.335	0.335	948,543
2026-03-20	0.380	0.380	0.360	0.365	0.365	306,654
2026-03-19	0.400	0.400	0.365	0.380	0.380	825,486
2026-03-18	0.410	0.410	0.395	0.400	0.400	237,257
2026-03-17	0.410	0.410	0.395	0.410	0.410	282,334
2026-03-16	0.400	0.415	0.380	0.400	0.400	525,237
2026-03-13	0.400	0.410	0.390	0.400	0.400	185,724
2026-03-12	0.395	0.415	0.395	0.400	0.400	417,154
2026-03-11	0.390	0.400	0.375	0.395	0.395	387,321
2026-03-10	0.385	0.385	0.365	0.375	0.375	485,508
2026-03-09	0.395	0.395	0.355	0.370	0.370	1,938,155
2026-03-06	0.395	0.400	0.390	0.395	0.395	790,643
2026-03-05	0.400	0.405	0.390	0.400	0.400	605,011
2026-03-04	0.420	0.420	0.385	0.400	0.400	1,389,427
2026-03-03	0.440	0.440	0.400	0.420	0.420	1,429,722
2026-03-02	0.480	0.485	0.430	0.440	0.440	1,262,191
2026-02-27	0.440	0.495	0.440	0.480	0.480	3,886,252
2026-02-26	0.525	0.525	0.410	0.430	0.430	3,166,706
2026-02-25	0.625	0.630	0.495	0.510	0.510	1,546,302
2026-02-24	0.860	0.860	0.600	0.620	0.620	2,503,258
2026-02-23	0.900	0.900	0.860	0.860	0.860	175,253
2026-02-20	0.955	0.960	0.890	0.900	0.900	38,695
2026-02-19	0.920	0.950	0.920	0.950	0.950	4,009
2026-02-18	0.980	0.980	0.915	0.920	0.920	24,079
2026-02-17	0.905	0.980	0.905	0.980	0.980	57,404
2026-02-16	0.940	0.960	0.840	0.945	0.945	120,408
2026-02-13	0.985	0.985	0.930	0.935	0.935	28,245
2026-02-12	0.990	0.990	0.960	0.985	0.985	30,758
2026-02-11	0.940	0.990	0.940	0.990	0.990	40,808
2026-02-10	0.940	0.950	0.920	0.945	0.945	41,790
2026-02-09	0.980	0.980	0.940	0.940	0.940	63,329

← NewerPage 3 of 22 · 1,265 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.