Adore Beauty Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.185	1.240	1.185	1.230	1.230	161,907
2025-11-10	1.160	1.210	1.160	1.185	1.185	260,535
2025-11-07	1.175	1.210	1.175	1.200	1.200	170,435
2025-11-06	1.150	1.170	1.150	1.170	1.170	58,792
2025-11-05	1.130	1.155	1.130	1.150	1.150	116,619
2025-11-04	1.110	1.130	1.055	1.130	1.130	36,595
2025-11-03	1.145	1.150	1.095	1.150	1.150	65,136
2025-10-31	1.130	1.130	1.110	1.110	1.110	4,197
2025-10-30	1.145	1.145	1.100	1.115	1.115	3,586
2025-10-29	1.155	1.195	1.105	1.145	1.145	169,745
2025-10-28	1.080	1.200	1.060	1.195	1.195	87,722
2025-10-27	1.060	1.085	1.060	1.080	1.080	104,032
2025-10-24	1.070	1.073	1.050	1.070	1.070	9,849
2025-10-23	1.070	1.075	1.070	1.070	1.070	26,429
2025-10-22	1.095	1.095	1.060	1.070	1.070	55,592
2025-10-21	1.070	1.095	1.060	1.095	1.095	43,681
2025-10-20	1.070	1.070	1.058	1.070	1.070	21,400
2025-10-17	1.010	1.080	1.010	1.065	1.065	27,561
2025-10-16	1.080	1.090	1.005	1.005	1.005	77,406
2025-10-15	1.075	1.090	1.060	1.080	1.080	27,671
2025-10-14	1.065	1.085	1.065	1.070	1.070	8,946
2025-10-13	1.070	1.090	1.055	1.065	1.065	6,565
2025-10-10	1.055	1.070	1.055	1.068	1.068	1,272
2025-10-09	1.055	1.063	1.050	1.055	1.055	10,923
2025-10-08	1.090	1.095	1.050	1.050	1.050	10,714
2025-10-07	1.105	1.110	1.075	1.093	1.093	80,274
2025-10-06	1.070	1.105	1.030	1.105	1.105	68,522
2025-10-03	1.090	1.090	1.070	1.070	1.070	85,409
2025-10-02	1.085	1.090	1.080	1.085	1.085	10,115
2025-10-01	1.080	1.090	1.075	1.085	1.085	13,503
2025-09-30	1.100	1.100	1.075	1.075	1.075	13,863
2025-09-29	1.080	1.095	1.075	1.095	1.095	5,943
2025-09-26	1.120	1.120	1.072	1.075	1.075	41,629
2025-09-25	1.190	1.190	1.090	1.125	1.125	57,487
2025-09-24	1.165	1.180	1.160	1.180	1.180	9,545
2025-09-23	1.220	1.220	1.160	1.160	1.160	33,107
2025-09-22	1.228	1.230	1.210	1.215	1.215	13,222
2025-09-19	1.240	1.240	1.200	1.210	1.210	181,454
2025-09-18	1.210	1.245	1.210	1.235	1.235	53,441
2025-09-17	1.160	1.220	1.160	1.205	1.205	80,246
2025-09-16	1.100	1.170	1.100	1.150	1.150	118,558
2025-09-15	1.110	1.120	1.090	1.100	1.100	70,394
2025-09-12	1.070	1.135	1.070	1.110	1.110	66,417
2025-09-11	1.065	1.080	1.050	1.070	1.070	21,898
2025-09-10	1.048	1.070	1.048	1.065	1.065	62,562
2025-09-09	1.055	1.070	1.040	1.040	1.040	50,586
2025-09-08	1.100	1.100	1.055	1.080	1.080	58,174
2025-09-05	1.070	1.140	1.050	1.100	1.100	230,925
2025-09-04	1.090	1.130	1.070	1.070	1.070	102,041
2025-09-03	1.060	1.095	1.040	1.080	1.080	37,382
2025-09-02	1.035	1.065	1.030	1.065	1.065	33,149
2025-09-01	1.030	1.040	0.990	1.030	1.030	74,287
2025-08-29	1.070	1.070	0.990	1.030	1.030	170,725
2025-08-28	1.035	1.053	1.030	1.040	1.040	4,562,529
2025-08-27	1.125	1.125	0.965	1.030	1.030	417,206
2025-08-26	1.020	1.150	1.020	1.150	1.150	405,376
2025-08-25	0.895	1.015	0.895	1.000	1.000	495,564
2025-08-22	0.890	0.900	0.880	0.900	0.900	191,121
2025-08-21	0.825	0.850	0.820	0.850	0.850	111,625
2025-08-20	0.800	0.835	0.800	0.825	0.825	92,666

← NewerPage 5 of 22 · 1,271 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.