Adore Beauty Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.000 | 1.025 | 0.945 | 0.960 | 0.960 | 675,665 |
| 2026-02-05 | 1.035 | 1.035 | 1.000 | 1.020 | 1.020 | 26,894 |
| 2026-02-04 | 1.060 | 1.095 | 1.030 | 1.035 | 1.035 | 30,007 |
| 2026-02-03 | 1.050 | 1.080 | 1.050 | 1.060 | 1.060 | 29,148 |
| 2026-02-02 | 1.090 | 1.090 | 0.985 | 1.050 | 1.050 | 134,774 |
| 2026-01-30 | 1.085 | 1.100 | 1.055 | 1.100 | 1.100 | 106,071 |
| 2026-01-29 | 1.170 | 1.170 | 1.070 | 1.085 | 1.085 | 58,978 |
| 2026-01-28 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 6,246 |
| 2026-01-27 | 1.175 | 1.185 | 1.170 | 1.170 | 1.170 | 30,691 |
| 2026-01-23 | 1.145 | 1.190 | 1.145 | 1.180 | 1.180 | 27,655 |
| 2026-01-22 | 1.160 | 1.175 | 1.135 | 1.175 | 1.175 | 71,170 |
| 2026-01-21 | 1.180 | 1.180 | 1.140 | 1.175 | 1.175 | 59,990 |
| 2026-01-20 | 1.165 | 1.200 | 1.160 | 1.190 | 1.190 | 35,060 |
| 2026-01-19 | 1.170 | 1.175 | 1.125 | 1.155 | 1.155 | 17,724 |
| 2026-01-16 | 1.165 | 1.175 | 1.125 | 1.165 | 1.165 | 160,466 |
| 2026-01-15 | 1.160 | 1.190 | 1.160 | 1.165 | 1.165 | 36,484 |
| 2026-01-14 | 1.150 | 1.195 | 1.145 | 1.195 | 1.195 | 90,699 |
| 2026-01-13 | 1.200 | 1.220 | 1.150 | 1.155 | 1.155 | 34,304 |
| 2026-01-12 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 41,067 |
| 2026-01-09 | 1.255 | 1.260 | 1.230 | 1.230 | 1.230 | 39,020 |
| 2026-01-08 | 1.275 | 1.280 | 1.235 | 1.255 | 1.255 | 30,043 |
| 2026-01-07 | 1.290 | 1.295 | 1.250 | 1.275 | 1.275 | 5,781 |
| 2026-01-06 | 1.250 | 1.290 | 1.245 | 1.290 | 1.290 | 61,051 |
| 2026-01-05 | 1.275 | 1.290 | 1.250 | 1.255 | 1.255 | 40,635 |
| 2026-01-02 | 1.270 | 1.290 | 1.255 | 1.290 | 1.290 | 4,454 |
| 2025-12-31 | 1.215 | 1.270 | 1.215 | 1.270 | 1.270 | 706,555 |
| 2025-12-30 | 1.240 | 1.250 | 1.185 | 1.215 | 1.215 | 42,184 |
| 2025-12-29 | 1.210 | 1.250 | 1.150 | 1.230 | 1.230 | 52,585 |
| 2025-12-24 | 1.195 | 1.210 | 1.160 | 1.200 | 1.200 | 46,509 |
| 2025-12-23 | 1.190 | 1.205 | 1.185 | 1.200 | 1.200 | 20,241 |
| 2025-12-22 | 1.150 | 1.205 | 1.135 | 1.205 | 1.205 | 23,739 |
| 2025-12-19 | 1.110 | 1.165 | 1.110 | 1.150 | 1.150 | 14,907 |
| 2025-12-18 | 1.220 | 1.220 | 1.073 | 1.125 | 1.125 | 112,655 |
| 2025-12-17 | 1.200 | 1.225 | 1.195 | 1.208 | 1.208 | 23,402 |
| 2025-12-16 | 1.210 | 1.210 | 1.180 | 1.205 | 1.205 | 115,719 |
| 2025-12-15 | 1.235 | 1.235 | 1.165 | 1.200 | 1.200 | 45,010 |
| 2025-12-12 | 1.270 | 1.275 | 1.210 | 1.215 | 1.215 | 45,108 |
| 2025-12-11 | 1.260 | 1.270 | 1.245 | 1.260 | 1.260 | 4,392 |
| 2025-12-10 | 1.270 | 1.270 | 1.220 | 1.258 | 1.258 | 95,676 |
| 2025-12-09 | 1.255 | 1.313 | 1.220 | 1.265 | 1.265 | 126,286 |
| 2025-12-08 | 1.285 | 1.330 | 1.255 | 1.255 | 1.255 | 19,735 |
| 2025-12-05 | 1.330 | 1.330 | 1.273 | 1.290 | 1.290 | 103,541 |
| 2025-12-04 | 1.280 | 1.320 | 1.260 | 1.300 | 1.300 | 284,739 |
| 2025-12-03 | 1.250 | 1.295 | 1.220 | 1.240 | 1.240 | 85,419 |
| 2025-12-02 | 1.260 | 1.295 | 1.230 | 1.230 | 1.230 | 43,814 |
| 2025-12-01 | 1.290 | 1.295 | 1.240 | 1.270 | 1.270 | 30,665,631 |
| 2025-11-28 | 1.230 | 1.285 | 1.230 | 1.275 | 1.275 | 208,724 |
| 2025-11-27 | 1.250 | 1.280 | 1.220 | 1.220 | 1.220 | 73,940 |
| 2025-11-26 | 1.260 | 1.273 | 1.200 | 1.250 | 1.250 | 158,322 |
| 2025-11-25 | 1.230 | 1.260 | 1.200 | 1.260 | 1.260 | 53,536 |
| 2025-11-24 | 1.130 | 1.230 | 1.130 | 1.230 | 1.230 | 64,088 |
| 2025-11-21 | 1.130 | 1.145 | 1.110 | 1.130 | 1.130 | 38,771 |
| 2025-11-20 | 1.170 | 1.170 | 1.100 | 1.130 | 1.130 | 21,467 |
| 2025-11-19 | 1.195 | 1.195 | 1.155 | 1.170 | 1.170 | 72,738 |
| 2025-11-18 | 1.190 | 1.195 | 1.170 | 1.170 | 1.170 | 18,579 |
| 2025-11-17 | 1.225 | 1.225 | 1.190 | 1.190 | 1.190 | 14,977 |
| 2025-11-14 | 1.230 | 1.260 | 1.220 | 1.225 | 1.225 | 72,541 |
| 2025-11-13 | 1.230 | 1.260 | 1.225 | 1.240 | 1.240 | 33,826 |
| 2025-11-12 | 1.195 | 1.245 | 1.195 | 1.230 | 1.230 | 52,524 |
| 2025-11-11 | 1.185 | 1.240 | 1.185 | 1.230 | 1.230 | 161,907 |
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.