Skip to main content
Adore Beauty Group Limited (ASX:ABY)
Australia flag Australia · Delayed Price · Currency is AUD
0.395
-0.005 (-1.25%)
At close: Mar 6, 2026

Adore Beauty Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.400.400.390.400.40-1.25%790,643
Mar 5, 20260.400.410.390.400.40-605,011
Mar 4, 20260.420.420.390.400.40-4.76%1,389,427
Mar 3, 20260.440.440.400.420.42-4.55%1,429,722
Mar 2, 20260.480.490.430.440.44-8.33%1,262,191
Feb 27, 20260.440.500.440.480.4811.63%3,886,252
Feb 26, 20260.530.530.410.430.43-15.69%3,166,706
Feb 25, 20260.630.630.500.510.51-17.74%1,546,302
Feb 24, 20260.860.860.600.620.62-27.91%2,503,258
Feb 23, 20260.900.900.860.860.86-4.44%175,253
Feb 20, 20260.960.960.890.900.90-5.26%38,695
Feb 19, 20260.920.950.920.950.953.26%4,009
Feb 18, 20260.980.980.920.920.92-6.12%24,079
Feb 17, 20260.910.980.910.980.983.70%57,404
Feb 16, 20260.940.960.840.950.951.07%120,408
Feb 13, 20260.990.990.930.940.94-5.08%28,245
Feb 12, 20260.990.990.960.990.99-0.51%30,758
Feb 11, 20260.940.990.940.990.994.76%40,808
Feb 10, 20260.940.950.920.950.950.53%41,790
Feb 9, 20260.980.980.940.940.94-2.08%63,329
Feb 6, 20261.001.030.950.960.96-5.88%675,665
Feb 5, 20261.041.041.001.021.02-1.45%26,894
Feb 4, 20261.061.101.031.041.04-2.36%30,007
Feb 3, 20261.051.081.051.061.060.95%29,148
Feb 2, 20261.091.090.991.051.05-4.55%134,774
Jan 30, 20261.091.101.061.101.101.38%106,071
Jan 29, 20261.171.171.071.091.09-6.47%58,978
Jan 28, 20261.161.171.151.161.16-0.85%6,246
Jan 27, 20261.181.191.171.171.17-0.85%30,691
Jan 23, 20261.151.191.151.181.180.43%27,655
Jan 22, 20261.161.181.141.181.18-71,170
Jan 21, 20261.181.181.141.181.18-1.26%59,990
Jan 20, 20261.171.201.161.191.193.03%35,060
Jan 19, 20261.171.181.131.161.16-0.86%17,724
Jan 16, 20261.171.181.131.171.17-160,466
Jan 15, 20261.161.191.161.171.17-2.51%36,484
Jan 14, 20261.151.201.151.201.203.46%90,699
Jan 13, 20261.201.221.151.161.16-3.75%34,304
Jan 12, 20261.231.251.201.201.20-2.44%41,067
Jan 9, 20261.261.261.231.231.23-1.99%39,020
Jan 8, 20261.281.281.241.261.26-1.57%30,043
Jan 7, 20261.291.301.251.281.28-1.16%5,781
Jan 6, 20261.251.291.251.291.292.79%61,051
Jan 5, 20261.281.291.251.261.26-2.71%40,635
Jan 2, 20261.271.291.261.291.291.57%4,454
Dec 31, 20251.221.271.221.271.274.53%706,555
Dec 30, 20251.241.251.191.221.22-1.22%42,184
Dec 29, 20251.211.251.151.231.232.50%52,585
Dec 24, 20251.201.211.161.201.20-46,509
Dec 23, 20251.191.211.191.201.20-0.41%20,241
Dec 22, 20251.151.211.141.211.214.78%23,739
Dec 19, 20251.111.171.111.151.152.22%14,907
Dec 18, 20251.221.221.071.131.13-6.87%112,655
Dec 17, 20251.201.231.201.211.210.25%23,402
Dec 16, 20251.211.211.181.211.210.42%115,719
Dec 15, 20251.241.241.171.201.20-1.23%45,010
Dec 12, 20251.271.281.211.221.22-3.57%45,108
Dec 11, 20251.261.271.251.261.260.16%4,392
Dec 10, 20251.271.271.221.261.26-0.55%95,676
Dec 9, 20251.261.311.221.271.270.80%126,286
Dec 8, 20251.291.331.261.261.26-2.71%19,735
Dec 5, 20251.331.331.271.291.29-0.77%103,541
Dec 4, 20251.281.321.261.301.304.84%284,739
Dec 3, 20251.251.301.221.241.240.81%85,419
Dec 2, 20251.261.301.231.231.23-3.15%43,814
Dec 1, 20251.291.301.241.271.27-0.39%30,665,630
Nov 28, 20251.231.291.231.281.284.51%208,724
Nov 27, 20251.251.281.221.221.22-2.40%73,940
Nov 26, 20251.261.271.201.251.25-0.79%158,322
Nov 25, 20251.231.261.201.261.262.44%53,536
Nov 24, 20251.131.231.131.231.238.85%64,088
Nov 21, 20251.131.151.111.131.13-38,771
Nov 20, 20251.171.171.101.131.13-3.42%21,467
Nov 19, 20251.201.201.161.171.17-72,738
Nov 18, 20251.191.201.171.171.17-1.68%18,579
Nov 17, 20251.231.231.191.191.19-2.86%14,977
Nov 14, 20251.231.261.221.231.23-1.21%72,541
Nov 13, 20251.231.261.231.241.240.81%33,826
Nov 12, 20251.201.251.201.231.23-52,524
Nov 11, 20251.191.241.191.231.233.80%161,907
Nov 10, 20251.201.221.151.191.19-1.25%260,535
Nov 7, 20251.181.211.181.201.202.56%170,435
Nov 6, 20251.151.171.151.171.171.74%58,792
Nov 5, 20251.131.161.131.151.151.77%116,619
Nov 4, 20251.111.131.061.131.13-1.74%36,595
Nov 3, 20251.151.151.101.151.153.60%65,136
Oct 31, 20251.131.131.111.111.11-0.45%4,197
Oct 30, 20251.151.151.101.121.12-2.62%3,586
Oct 29, 20251.161.201.111.151.15-4.18%169,745
Oct 28, 20251.081.201.061.201.2010.65%87,722
Oct 27, 20251.061.091.061.081.080.93%104,032
Oct 24, 20251.071.071.051.071.07-9,849
Oct 23, 20251.071.081.071.071.07-26,429
Oct 22, 20251.101.101.061.071.07-2.28%55,592
Oct 21, 20251.071.101.061.101.102.34%43,681
Oct 20, 20251.071.071.061.071.070.47%21,400
Oct 17, 20251.011.081.011.071.075.97%27,561
Oct 16, 20251.081.091.011.011.01-6.94%77,406
Oct 15, 20251.081.091.061.081.080.93%27,671
Oct 14, 20251.071.091.071.071.070.47%8,946