Adore Beauty Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.720	0.725	0.715	0.715	0.715	5,334
2025-05-23	0.715	0.720	0.715	0.720	0.720	691
2025-05-22	0.710	0.720	0.710	0.715	0.715	13,191
2025-05-21	0.730	0.730	0.710	0.715	0.715	34,755
2025-05-20	0.740	0.745	0.730	0.730	0.730	13,122
2025-05-19	0.720	0.745	0.720	0.740	0.740	27,148
2025-05-16	0.720	0.728	0.720	0.720	0.720	8,687
2025-05-15	0.735	0.735	0.720	0.720	0.720	90,716
2025-05-14	0.735	0.735	0.720	0.730	0.730	22,402
2025-05-13	0.720	0.730	0.720	0.730	0.730	22,516
2025-05-12	0.745	0.745	0.720	0.720	0.720	20,990
2025-05-09	0.735	0.745	0.735	0.735	0.735	8,860
2025-05-08	0.720	0.730	0.710	0.730	0.730	44,826
2025-05-07	0.725	0.725	0.715	0.725	0.725	2,288
2025-05-06	0.730	0.730	0.705	0.730	0.730	54,859
2025-05-05	0.740	0.740	0.725	0.730	0.730	3,367
2025-05-02	0.730	0.740	0.720	0.725	0.725	22,159
2025-05-01	0.710	0.725	0.710	0.725	0.725	601
2025-04-30	0.700	0.740	0.700	0.720	0.720	39,377
2025-04-29	0.725	0.725	0.700	0.700	0.700	21,851
2025-04-28	0.715	0.740	0.715	0.725	0.725	24,493
2025-04-24	0.730	0.730	0.705	0.705	0.705	17,223
2025-04-23	0.710	0.730	0.710	0.730	0.730	15,398
2025-04-22	0.715	0.715	0.710	0.715	0.715	14,016
2025-04-17	0.710	0.745	0.710	0.720	0.720	14,922
2025-04-16	0.710	0.715	0.700	0.705	0.705	15,805
2025-04-15	0.710	0.715	0.700	0.700	0.700	894
2025-04-14	0.740	0.740	0.708	0.710	0.710	2,126
2025-04-11	0.750	0.750	0.740	0.740	0.740	8,032
2025-04-10	0.740	0.750	0.690	0.700	0.700	14,536
2025-04-09	0.705	0.705	0.690	0.700	0.700	12,519
2025-04-08	0.660	0.715	0.660	0.705	0.705	12,477
2025-04-07	0.690	0.690	0.630	0.655	0.655	74,580
2025-04-04	0.720	0.720	0.700	0.700	0.700	37,907
2025-04-03	0.750	0.755	0.720	0.725	0.725	83,320
2025-04-02	0.760	0.760	0.750	0.750	0.750	1,347
2025-04-01	0.755	0.760	0.750	0.755	0.755	2,034
2025-03-31	0.735	0.765	0.735	0.740	0.740	18,284
2025-03-28	0.740	0.765	0.730	0.730	0.730	76,682
2025-03-27	0.770	0.770	0.735	0.735	0.735	163,866
2025-03-26	0.785	0.785	0.770	0.770	0.770	5,279
2025-03-25	0.760	0.780	0.760	0.780	0.780	6,230
2025-03-24	0.740	0.740	0.740	0.740	0.740	0
2025-03-21	0.755	0.755	0.730	0.740	0.740	132,931
2025-03-20	0.775	0.790	0.765	0.780	0.780	5,160
2025-03-19	0.770	0.795	0.760	0.760	0.760	43,282
2025-03-18	0.800	0.800	0.770	0.795	0.795	10,125
2025-03-17	0.755	0.775	0.755	0.770	0.770	847
2025-03-14	0.775	0.775	0.750	0.760	0.760	22,975
2025-03-13	0.755	0.795	0.755	0.770	0.770	52,108
2025-03-12	0.800	0.805	0.740	0.755	0.755	109,440
2025-03-11	0.815	0.825	0.800	0.820	0.820	16,368
2025-03-10	0.830	0.833	0.820	0.820	0.820	13,846
2025-03-07	0.840	0.840	0.830	0.830	0.830	53,351
2025-03-06	0.835	0.840	0.835	0.835	0.835	13,416
2025-03-05	0.850	0.855	0.840	0.840	0.840	94,177
2025-03-04	0.850	0.850	0.840	0.845	0.845	5,653
2025-03-03	0.850	0.850	0.840	0.840	0.840	2,193
2025-02-28	0.850	0.850	0.840	0.840	0.840	651
2025-02-27	0.850	0.860	0.840	0.840	0.840	37,082

← NewerPage 7 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.