ASX - Delayed Quote AUD

Adore Beauty Group Limited (ABY.AX)

0.6650
-0.0150
(-2.21%)
At close: June 13 at 3:20:16 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.67000.69000.66500.66500.665019,917
Jun 12, 20250.68500.69000.66000.68000.680047,274
Jun 11, 20250.69500.70000.65500.65500.655023,798
Jun 10, 20250.70000.70500.69500.70000.70009,205
Jun 6, 20250.71000.71000.70000.70000.70009,351
Jun 5, 20250.71500.72000.70000.72000.72009,093
Jun 4, 20250.73000.73500.71000.71000.71006,451
Jun 3, 20250.72500.74500.70000.71500.715032,997
Jun 2, 20250.70500.74500.69750.73500.735045,663
May 30, 20250.71000.72000.70000.70500.705030,952
May 29, 20250.71500.71750.71000.71000.710027,359
May 28, 20250.72500.72500.71500.72000.72005,760
May 27, 20250.71500.71500.71500.71500.715031,337
May 26, 20250.72000.72500.71500.71500.71505,334
May 23, 20250.71500.72000.71500.72000.7200691
May 22, 20250.71000.72000.71000.71500.715013,191
May 21, 20250.73000.73000.71000.71500.715034,755
May 20, 20250.74000.74500.73000.73000.730013,122
May 19, 20250.72000.74500.72000.74000.740027,148
May 16, 20250.72000.72750.72000.72000.72008,687
May 15, 20250.73500.73500.72000.72000.720090,716
May 14, 20250.73500.73500.72000.73000.730022,402
May 13, 20250.72000.73000.72000.73000.730022,516
May 12, 20250.74500.74500.72000.72000.720020,990
May 9, 20250.73500.74500.73500.73500.73508,860
May 8, 20250.72000.73000.71000.73000.730044,826
May 7, 20250.72500.72500.71500.72500.72502,288
May 6, 20250.73000.73000.70500.73000.730054,859
May 5, 20250.74000.74000.72500.73000.73003,367
May 2, 20250.73000.74000.72000.72500.725022,159
May 1, 20250.71000.72500.71000.72500.7250601
Apr 30, 20250.70000.74000.70000.72000.720039,377
Apr 29, 20250.72500.72500.70000.70000.700021,851
Apr 28, 20250.71500.74000.71500.72500.725024,493
Apr 24, 20250.73000.73000.70500.70500.705017,223
Apr 23, 20250.71000.73000.71000.73000.730015,398
Apr 22, 20250.71500.71500.71000.71500.715014,016
Apr 17, 20250.71000.74500.71000.72000.720014,922
Apr 16, 20250.71000.71500.70000.70500.705015,805
Apr 15, 20250.71000.71500.70000.70000.7000894
Apr 14, 20250.74000.74000.70750.71000.71002,126
Apr 11, 20250.75000.75000.74000.74000.74008,032
Apr 10, 20250.74000.75000.69000.70000.700014,536
Apr 9, 20250.70500.70500.69000.70000.700012,519
Apr 8, 20250.66000.71500.66000.70500.705012,477
Apr 7, 20250.69000.69000.63000.65500.655074,580
Apr 4, 20250.72000.72000.70000.70000.700037,907
Apr 3, 20250.75000.75500.72000.72500.725083,320
Apr 2, 20250.76000.76000.75000.75000.75001,347
Apr 1, 20250.75500.76000.75000.75500.75502,034
Mar 31, 20250.73500.76500.73500.74000.740018,284
Mar 28, 20250.74000.76500.73000.73000.730076,682
Mar 27, 20250.77000.77000.73500.73500.7350163,866
Mar 26, 20250.78500.78500.77000.77000.77005,279
Mar 25, 20250.76000.78000.76000.78000.78006,230
Mar 24, 20250.74000.74000.74000.74000.7400-
Mar 21, 20250.75500.75500.73000.74000.7400132,931
Mar 20, 20250.77500.79000.76500.78000.78005,160
Mar 19, 20250.77000.79500.76000.76000.760043,282
Mar 18, 20250.80000.80000.77000.79500.795010,125
Mar 17, 20250.75500.77500.75500.77000.7700847
Mar 14, 20250.77500.77500.75000.76000.760022,975
Mar 13, 20250.75500.79500.75500.77000.770052,108
Mar 12, 20250.80000.80500.74000.75500.7550109,440
Mar 11, 20250.81500.82500.80000.82000.820016,368
Mar 10, 20250.83000.83250.82000.82000.820013,846
Mar 7, 20250.84000.84000.83000.83000.830053,351
Mar 6, 20250.83500.84000.83500.83500.835013,416
Mar 5, 20250.85000.85500.84000.84000.840094,177
Mar 4, 20250.85000.85000.84000.84500.84505,653
Mar 3, 20250.85000.85000.84000.84000.84002,193
Feb 28, 20250.85000.85000.84000.84000.8400651
Feb 27, 20250.85000.86000.84000.84000.840037,082
Feb 26, 20250.86000.86000.84000.84500.8450136,409
Feb 25, 20250.85250.86500.84000.85500.855024,995
Feb 24, 20250.85000.87000.84500.84500.845067,908
Feb 21, 20250.89500.91500.85000.85000.8500125,855
Feb 20, 20250.87500.93000.86500.87000.870073,179
Feb 19, 20250.86000.88000.85000.85000.850036,203
Feb 18, 20250.84000.86500.83500.83500.835084,226
Feb 17, 20250.86000.88000.83000.83500.8350192,600
Feb 14, 20250.83500.84000.83500.83500.83507,991
Feb 13, 20250.84500.84500.83500.83500.835040,451
Feb 12, 20250.84500.85000.84500.84500.84509,418
Feb 11, 20250.83500.88500.83000.85000.8500158,816
Feb 10, 20250.84000.84500.81500.83000.830061,003
Feb 7, 20250.81500.84500.81500.82000.820086,777
Feb 6, 20250.83500.86000.81500.81500.8150114,072
Feb 5, 20250.84000.84000.82000.83000.8300579,496
Feb 4, 20250.86000.86000.80500.84000.8400104,410
Feb 3, 20250.87000.87000.83000.86000.8600140,001
Jan 31, 20250.88500.88500.83000.85000.8500300,383
Jan 30, 20250.89000.90000.86000.87000.8700146,296
Jan 29, 20250.92500.94000.89000.89000.8900257,501
Jan 28, 20250.91500.91500.90000.90000.90001,654
Jan 24, 20250.90000.91000.90000.90750.90754,843
Jan 23, 20250.91000.91750.90000.90000.900014,443
Jan 22, 20250.89500.91000.89500.91000.9100712
Jan 21, 20250.91000.92500.90000.92500.925016,555
Jan 20, 20250.91000.91000.89500.90000.900020,914
Jan 17, 20250.89000.93500.89000.89500.895036,701
Jan 16, 20250.91000.91000.89000.89000.89005,225
Jan 15, 20250.91500.91500.89000.89000.89008,998
Jan 14, 20250.89500.92000.89500.92000.92007,348
Jan 13, 20250.90000.91000.90000.90000.900026,062
Jan 10, 20250.90000.93500.90000.90000.900042,054
Jan 9, 20250.90000.90500.89500.90500.90502,650
Jan 8, 20250.93500.93500.90000.90000.900027,942
Jan 7, 20250.97000.97000.91000.91000.910098,881
Jan 6, 20250.98000.98000.95500.97000.970039,581
Jan 3, 20250.96000.98000.95000.98000.980024,476
Jan 2, 20250.93500.96000.93500.93500.935015,304
Dec 31, 20240.91000.93000.91000.93000.930013,156
Dec 30, 20240.91000.91000.89000.90500.905013,296
Dec 27, 20240.91500.91500.90000.91000.910012,371
Dec 24, 20240.90000.92500.90000.91500.91504,418
Dec 23, 20240.87000.90000.87000.90000.90005,712
Dec 20, 20240.89500.91000.87000.87000.870010,955
Dec 19, 20240.90500.90500.89000.90000.90004,612
Dec 18, 20240.90000.90000.89500.89500.895024,074
Dec 17, 20240.92500.92750.90000.90000.90005,356
Dec 16, 20240.90000.92000.89000.92000.920012,926
Dec 13, 20240.91500.92500.89500.91500.915011,545
Dec 12, 20240.93500.94000.87000.91500.915033,343
Dec 11, 20240.93000.93000.92000.92750.92755,184
Dec 10, 20240.95000.95000.93500.93500.93506,568
Dec 9, 20240.95000.95000.93500.93500.935021,476
Dec 6, 20240.95500.95500.94000.95000.950020,120
Dec 5, 20240.94000.95500.93500.95500.955019,547
Dec 4, 20240.94000.95500.93500.95500.95508,779
Dec 3, 20240.96000.96000.93500.96000.960018,381
Dec 2, 20240.97000.99000.95500.96000.960027,343
Nov 29, 20240.97000.97000.94500.96000.960017,428
Nov 28, 20240.96500.96500.94500.96500.965024,806
Nov 27, 20240.97000.97000.95000.96000.960031,166
Nov 26, 20240.99000.99500.97000.97000.970012,977
Nov 25, 20240.97500.99000.97500.99000.99005,462
Nov 22, 20240.98751.00000.96751.00001.000025,660
Nov 21, 20240.99001.02000.99001.01501.015012,955
Nov 20, 20241.00001.00000.98001.00001.000013,484
Nov 19, 20240.97001.00000.97001.00001.000017,320
Nov 18, 20240.96001.00000.94000.98000.980067,437
Nov 15, 20240.98000.98000.91500.96000.960055,840
Nov 14, 20240.97500.98500.97000.97000.970062,197
Nov 13, 20241.04501.05001.00001.00001.000027,291
Nov 12, 20241.02501.05501.01001.03501.035026,755
Nov 11, 20241.03001.08001.01501.02001.020018,754
Nov 8, 20241.06001.08001.02501.02501.025046,319
Nov 7, 20241.02001.06501.02001.04501.045032,873
Nov 6, 20241.01251.05001.01001.03501.035011,717
Nov 5, 20241.00001.05001.00001.05001.05004,113
Nov 4, 20241.02001.03001.00001.00001.000027,720
Nov 1, 20241.07001.07001.01001.02001.0200119,115
Oct 31, 20241.07001.10001.06501.06501.065039,488
Oct 30, 20241.07001.09501.07001.07001.0700469,516
Oct 29, 20241.08501.08501.06501.06501.06509,565
Oct 28, 20241.06001.09501.04501.05501.055011,304
Oct 25, 20241.02501.08001.02501.06001.060013,746
Oct 24, 20241.05001.08001.01001.01001.010015,907
Oct 23, 20241.05001.09001.05001.07501.07508,816
Oct 22, 20241.09001.09001.05001.05001.050013,413
Oct 21, 20241.10501.11001.08501.09001.090028,770
Oct 18, 20241.09001.11001.08001.08001.080044,978
Oct 17, 20241.06501.10001.06001.10001.10005,663
Oct 16, 20241.05501.10001.05501.05501.055042,175
Oct 15, 20241.05001.07001.05001.05501.055016,941
Oct 14, 20241.08001.14501.05001.05001.050027,504
Oct 11, 20241.06001.08001.05001.05001.050014,689
Oct 10, 20241.04001.06001.04001.06001.060014,715
Oct 9, 20241.06501.06501.04001.04001.0400450,734
Oct 8, 20241.05001.06501.05001.05001.05007,904
Oct 7, 20241.04501.05001.02501.05001.05005,517
Oct 4, 20241.02001.05001.02001.05001.050014,915
Oct 3, 20241.02001.04001.01001.03501.03504,994
Oct 2, 20241.02001.02501.01001.02001.02005,584
Oct 1, 20241.04001.04001.00001.01501.01503,508
Sep 30, 20241.04001.04000.99001.02001.020017,909
Sep 27, 20241.02001.04001.00001.04001.040015,670
Sep 26, 20241.01501.02001.01001.01501.01502,076
Sep 25, 20241.05501.05501.01501.01501.015024,341
Sep 24, 20241.08001.08001.03001.03001.030017,301
Sep 23, 20241.07001.09501.04001.04001.04009,668
Sep 20, 20241.03501.06501.03001.03001.03002,710
Sep 19, 20241.03001.04501.02001.02501.02501,411
Sep 18, 20241.01001.05501.01001.03001.0300154,463
Sep 17, 20241.01501.02001.01001.01001.010016,853
Sep 16, 20241.03001.04001.01501.03001.030069,439
Sep 13, 20241.11001.11001.05501.06001.060011,174
Sep 12, 20241.07001.11001.05501.10001.100032,338
Sep 11, 20241.09001.10001.05751.05751.05758,374
Sep 10, 20241.11501.12001.08501.09251.09259,789
Sep 9, 20241.13001.13001.08501.11501.11506,455
Sep 6, 20241.13001.13501.08501.12501.12505,353
Sep 5, 20241.13501.14501.12001.13501.135019,505
Sep 4, 20241.16501.18501.10001.12001.120048,587
Sep 3, 20241.15001.18501.11001.16501.165021,922
Sep 2, 20241.15001.16501.12501.15001.15001,888
Aug 30, 20241.13001.15001.08751.15001.150067,328
Aug 29, 20241.24001.25001.13501.13501.135065,510
Aug 28, 20241.11001.25001.11001.22501.225073,878
Aug 27, 20241.19001.19501.11001.11001.110041,112
Aug 26, 20241.10501.19501.05001.16001.160098,823
Aug 23, 20241.07251.10001.03001.10001.100015,628
Aug 22, 20241.08001.08001.03501.05001.050034,407
Aug 21, 20241.10501.10501.04001.04001.04001,046,435
Aug 20, 20241.09501.12501.09501.10001.100041,383
Aug 19, 20241.09001.12501.09001.09501.095034,636
Aug 16, 20241.02501.13001.02501.10001.100060,772
Aug 15, 20241.02501.18001.02001.07001.070093,147
Aug 14, 20240.95001.02500.95001.02001.020063,298
Aug 13, 20240.98000.98000.95000.95000.950010,498
Aug 12, 20240.96500.96500.95000.95000.95005,406
Aug 9, 20241.00501.00500.95000.96000.960019,425
Aug 8, 20241.02501.02501.00001.00001.000011,512
Aug 7, 20240.97501.02500.97501.02501.025084,644
Aug 6, 20240.98001.01500.95500.95500.955023,892
Aug 5, 20240.95500.97500.94500.95000.9500169,374
Aug 2, 20240.99500.99500.95000.95000.950010,724
Aug 1, 20240.96500.99500.96500.99500.995074,413
Jul 31, 20240.92250.96750.91500.91500.91508,060
Jul 30, 20240.96500.98000.89500.90000.900021,612
Jul 29, 20240.93000.97500.90500.96000.960042,677
Jul 26, 20240.93500.93500.90500.93000.930010,393
Jul 25, 20240.93500.94000.91000.93500.935010,639
Jul 24, 20240.93000.93500.89500.93500.935020,070
Jul 23, 20240.90500.94000.90000.92000.920047,033
Jul 22, 20240.91000.91500.88000.90000.9000102,382
Jul 19, 20240.89000.94000.88000.91000.9100101,375
Jul 18, 20240.87000.87000.84500.86500.865023,586
Jul 17, 20240.80000.88000.80000.87500.87501,018,326
Jul 16, 20240.84000.84000.80000.80000.800061,337
Jul 15, 20240.83500.84000.81000.84000.840031,106
Jul 12, 20240.84500.84500.81500.83500.835062,627
Jul 11, 20240.84500.85000.82000.84500.8450535,480
Jul 10, 20240.84000.84500.81500.82000.82001,277,343
Jul 9, 20240.84000.85000.83500.85000.8500407,599
Jul 8, 20240.84000.84000.83000.84000.840018,782
Jul 5, 20240.84500.85000.82000.83500.835014,463
Jul 4, 20240.83500.85000.82000.85000.850012,664
Jul 3, 20240.82500.84500.82000.84500.845010,831
Jul 2, 20240.85000.85000.80000.85000.850018,604
Jul 1, 20240.88000.88500.78000.82000.8200430,931
Jun 28, 20240.93000.94000.87500.88500.8850383,990
Jun 27, 20240.93000.95000.92000.94000.9400100,639
Jun 26, 20240.93500.96000.92500.94000.9400123,012
Jun 25, 20240.92000.97000.92000.96000.960049,100
Jun 24, 20240.98000.98000.92000.95000.950079,174
Jun 21, 20240.98000.99000.98000.99000.990013,824
Jun 20, 20240.96000.99000.96000.99000.990014,540
Jun 19, 20240.99000.99000.94500.96000.960059,065
Jun 18, 20240.99001.00000.99001.00001.000014,293
Jun 17, 20241.01001.01000.99000.99000.990093,563
Jun 14, 20241.01001.03501.00001.03001.030010,898
Jun 13, 20241.06501.06501.01001.01001.01004,199

Related Tickers

BBN.AX Baby Bunting Group Limited
1.8000
-1.10%
 
BLX.AX Beacon Lighting Group Limited
3.7500
+1.90%
 
JYC.AX Joyce Corporation Ltd
4.4200
-0.45%
 
SHM.AX Shriro Holdings Limited
0.6750
+0.75%
 
CCV.AX Cash Converters International Limited
0.2750
+1.85%
 
TPW.AX Temple & Webster Group Ltd
21.86
-3.06%
 
SSG.AX Shaver Shop Group Limited
1.3600
0.00%
 
SRY.AX Story-I Limited
0.0040
0.00%
 
W8M1.F RPCG Public Company Limited
0.0050
0.00%
 
HNORF Harvey Norman Holdings Limited
2.8900
0.00%