Adore Beauty Group Limited (ASX:ABY)
Australia
· Delayed Price · Currency is AUD 0.390
-0.005 (-1.27%)
Apr 29, 2026, 3:59 PM AEST
Adore Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | - | 116,216 |
| Apr 27, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.82% | 45,910 |
| Apr 24, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 148,341 |
| Apr 23, 2026 | 0.36 | 0.42 | 0.36 | 0.40 | 0.40 | 9.59% | 771,784 |
| Apr 22, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.80% | 308,609 |
| Apr 21, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 202,746 |
| Apr 20, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 170,125 |
| Apr 17, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 60,513 |
| Apr 16, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 411,433 |
| Apr 15, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 163,342 |
| Apr 14, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 245,751 |
| Apr 13, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 169,195 |
| Apr 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 9,676 |
| Apr 9, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.90% | 188,617 |
| Apr 8, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | - | 153,799 |
| Apr 7, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 105,150 |
| Apr 2, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -1.41% | 198,216 |
| Apr 1, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 51,138 |
| Mar 31, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 187,196 |
| Mar 30, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 51,395 |
| Mar 27, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 20,127 |
| Mar 26, 2026 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | 7.25% | 161,748 |
| Mar 25, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.99% | 228,709 |
| Mar 24, 2026 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | - | 272,416 |
| Mar 23, 2026 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | -8.22% | 948,543 |
| Mar 20, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 306,654 |
| Mar 19, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.00% | 825,486 |
| Mar 18, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 237,257 |
| Mar 17, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 282,334 |
| Mar 16, 2026 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | - | 525,237 |
| Mar 13, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 185,724 |
| Mar 12, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 1.27% | 236,682 |
| Mar 11, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 5.33% | 387,321 |
| Mar 10, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 1.35% | 485,508 |
| Mar 9, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -6.33% | 1,938,155 |
| Mar 6, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 790,643 |
| Mar 5, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 605,011 |
| Mar 4, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -4.76% | 1,389,427 |
| Mar 3, 2026 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -4.55% | 1,429,722 |
| Mar 2, 2026 | 0.48 | 0.49 | 0.43 | 0.44 | 0.44 | -8.33% | 1,262,191 |
| Feb 27, 2026 | 0.44 | 0.50 | 0.44 | 0.48 | 0.48 | 11.63% | 3,886,252 |
| Feb 26, 2026 | 0.53 | 0.53 | 0.41 | 0.43 | 0.43 | -15.69% | 3,166,706 |
| Feb 25, 2026 | 0.63 | 0.63 | 0.50 | 0.51 | 0.51 | -17.74% | 1,546,302 |
| Feb 24, 2026 | 0.86 | 0.86 | 0.60 | 0.62 | 0.62 | -27.91% | 2,503,258 |
| Feb 23, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 175,253 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.89 | 0.90 | 0.90 | -5.26% | 38,695 |
| Feb 19, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 4,009 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -6.12% | 24,079 |
| Feb 17, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 3.70% | 57,404 |
| Feb 16, 2026 | 0.94 | 0.96 | 0.84 | 0.95 | 0.95 | 1.07% | 120,408 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -5.08% | 28,245 |
| Feb 12, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -0.51% | 30,758 |
| Feb 11, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 4.76% | 40,808 |
| Feb 10, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 0.53% | 41,790 |
| Feb 9, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -2.08% | 63,329 |
| Feb 6, 2026 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | -5.88% | 675,665 |
| Feb 5, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.45% | 26,894 |
| Feb 4, 2026 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | -2.36% | 30,007 |
| Feb 3, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 29,148 |
| Feb 2, 2026 | 1.09 | 1.09 | 0.99 | 1.05 | 1.05 | -4.55% | 134,774 |
| Jan 30, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 1.38% | 106,071 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.07 | 1.09 | 1.09 | -6.47% | 58,978 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 6,246 |
| Jan 27, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 30,691 |
| Jan 23, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 0.43% | 27,655 |
| Jan 22, 2026 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | - | 71,170 |
| Jan 21, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | -1.26% | 59,990 |
| Jan 20, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 3.03% | 35,060 |
| Jan 19, 2026 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.86% | 17,724 |
| Jan 16, 2026 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | - | 160,466 |
| Jan 15, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -2.51% | 36,484 |
| Jan 14, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.46% | 90,699 |
| Jan 13, 2026 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -3.75% | 34,304 |
| Jan 12, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 41,067 |
| Jan 9, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.99% | 39,020 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.57% | 30,043 |
| Jan 7, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -1.16% | 5,781 |
| Jan 6, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.79% | 61,051 |
| Jan 5, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -2.71% | 40,635 |
| Jan 2, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 4,454 |
| Dec 31, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.53% | 706,555 |
| Dec 30, 2025 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | -1.22% | 42,184 |
| Dec 29, 2025 | 1.21 | 1.25 | 1.15 | 1.23 | 1.23 | 2.50% | 52,585 |
| Dec 24, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | - | 46,509 |
| Dec 23, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -0.41% | 20,241 |
| Dec 22, 2025 | 1.15 | 1.21 | 1.14 | 1.21 | 1.21 | 4.78% | 23,739 |
| Dec 19, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 2.22% | 14,907 |
| Dec 18, 2025 | 1.22 | 1.22 | 1.07 | 1.13 | 1.13 | -6.87% | 112,655 |
| Dec 17, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.25% | 23,402 |
| Dec 16, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | 0.42% | 115,719 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -1.23% | 45,010 |
| Dec 12, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -3.57% | 45,108 |
| Dec 11, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.16% | 4,392 |
| Dec 10, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -0.55% | 95,676 |
| Dec 9, 2025 | 1.26 | 1.31 | 1.22 | 1.27 | 1.27 | 0.80% | 126,286 |
| Dec 8, 2025 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -2.71% | 19,735 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 103,541 |
| Dec 4, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 4.84% | 284,739 |
| Dec 3, 2025 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | 0.81% | 85,419 |
| Dec 2, 2025 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | -3.15% | 43,814 |