Adore Beauty Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.830	0.830	0.820	0.820	0.820	7,263
2025-08-18	0.810	0.825	0.800	0.825	0.825	24,435
2025-08-15	0.815	0.820	0.800	0.800	0.800	25,955
2025-08-14	0.820	0.825	0.815	0.815	0.815	1,914
2025-08-13	0.800	0.800	0.800	0.800	0.800	4,595
2025-08-12	0.770	0.800	0.770	0.800	0.800	17,689
2025-08-11	0.810	0.810	0.790	0.800	0.800	20,903
2025-08-08	0.810	0.815	0.800	0.805	0.805	10,439
2025-08-07	0.815	0.830	0.810	0.810	0.810	15,640
2025-08-06	0.795	0.835	0.795	0.820	0.820	9,028
2025-08-05	0.800	0.810	0.795	0.800	0.800	4,640
2025-08-04	0.800	0.810	0.790	0.790	0.790	10,999
2025-08-01	0.800	0.800	0.790	0.800	0.800	34,747
2025-07-31	0.790	0.795	0.770	0.795	0.795	91,098
2025-07-30	0.775	0.785	0.770	0.785	0.785	22,491
2025-07-29	0.780	0.780	0.768	0.775	0.775	15,936
2025-07-28	0.770	0.780	0.765	0.770	0.770	3,521
2025-07-25	0.765	0.780	0.765	0.780	0.780	13,394
2025-07-24	0.780	0.780	0.760	0.765	0.765	55,520
2025-07-23	0.765	0.780	0.765	0.780	0.780	52,834
2025-07-22	0.765	0.778	0.760	0.765	0.765	37,145
2025-07-21	0.760	0.760	0.740	0.760	0.760	17,874
2025-07-18	0.740	0.760	0.740	0.755	0.755	45,535
2025-07-17	0.740	0.750	0.700	0.735	0.735	130,944
2025-07-16	0.750	0.750	0.730	0.735	0.735	17,074
2025-07-15	0.730	0.750	0.730	0.750	0.750	40,803
2025-07-14	0.720	0.740	0.720	0.735	0.735	100,488
2025-07-11	0.725	0.725	0.705	0.725	0.725	31,234
2025-07-10	0.700	0.725	0.700	0.725	0.725	7,651
2025-07-09	0.720	0.720	0.700	0.710	0.710	2,910
2025-07-08	0.720	0.725	0.705	0.725	0.725	8,871
2025-07-07	0.730	0.735	0.700	0.720	0.720	26,067
2025-07-04	0.720	0.750	0.710	0.735	0.735	75,466
2025-07-03	0.725	0.725	0.690	0.725	0.725	27,352
2025-07-02	0.695	0.745	0.690	0.725	0.725	60,601
2025-07-01	0.690	0.695	0.685	0.685	0.685	18,072
2025-06-30	0.640	0.685	0.635	0.665	0.665	154,810
2025-06-27	0.635	0.650	0.635	0.640	0.640	47,145
2025-06-26	0.635	0.645	0.635	0.640	0.640	65,660
2025-06-25	0.635	0.650	0.635	0.650	0.650	29,449
2025-06-24	0.630	0.650	0.630	0.635	0.635	52,576
2025-06-23	0.645	0.650	0.620	0.630	0.630	26,952
2025-06-20	0.630	0.640	0.620	0.625	0.625	208,132
2025-06-19	0.650	0.650	0.610	0.620	0.620	2,046,377
2025-06-18	0.650	0.655	0.650	0.650	0.650	28,921
2025-06-17	0.655	0.655	0.650	0.655	0.655	14,675
2025-06-16	0.665	0.670	0.655	0.655	0.655	31,075
2025-06-13	0.670	0.690	0.665	0.665	0.665	19,917
2025-06-12	0.685	0.690	0.660	0.680	0.680	47,274
2025-06-11	0.695	0.700	0.655	0.655	0.655	23,798
2025-06-10	0.700	0.705	0.695	0.700	0.700	9,205
2025-06-06	0.710	0.710	0.700	0.700	0.700	9,351
2025-06-05	0.715	0.720	0.700	0.720	0.720	9,093
2025-06-04	0.730	0.735	0.710	0.710	0.710	6,451
2025-06-03	0.725	0.745	0.700	0.715	0.715	32,997
2025-06-02	0.705	0.745	0.698	0.735	0.735	45,663
2025-05-30	0.710	0.720	0.700	0.705	0.705	30,952
2025-05-29	0.715	0.718	0.710	0.710	0.710	27,359
2025-05-28	0.725	0.725	0.715	0.720	0.720	5,760
2025-05-27	0.715	0.715	0.715	0.715	0.715	31,337

← NewerPage 6 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.