Adore Beauty Group Ltd historical data

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

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

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.