Adore Beauty Group Limited (ASX:ABY)
Australia · Delayed Price · Currency is AUD 1.180
+0.005 (0.43%)
Jan 23, 2026, 3:06 PM AEST
Adore Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | -0.39% | 30,665,630 |
| Nov 28, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.51% | 208,724 |
| Nov 27, 2025 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 73,940 |
| Nov 26, 2025 | 1.26 | 1.27 | 1.20 | 1.25 | 1.25 | -0.79% | 158,322 |
| Nov 25, 2025 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | 2.44% | 53,536 |
| Nov 24, 2025 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 8.85% | 64,088 |
| Nov 21, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 38,771 |
| Nov 20, 2025 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -3.42% | 21,467 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | - | 72,738 |
| Nov 18, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 18,579 |
| Nov 17, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.86% | 14,977 |
| Nov 14, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -1.21% | 72,541 |
| Nov 13, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 33,826 |
| Nov 12, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | - | 52,524 |