Adore Beauty Group Limited (ASX:ABY)
Australia · Delayed Price · Currency is AUD 1.070
0.00 (0.00%)
Oct 24, 2025, 4:10 PM AEST
Adore Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 7,809 |
| Oct 23, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 26,429 |
| Oct 22, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 55,592 |
| Oct 21, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 43,681 |
| Oct 20, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 21,400 |
| Oct 17, 2025 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 7.00% | 27,561 |
| Oct 16, 2025 | 1.08 | 1.09 | 1.00 | 1.00 | 1.00 | -7.41% | 77,406 |
| Oct 15, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 27,671 |
| Oct 14, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 8,946 |
| Oct 13, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 6,565 |
| Oct 10, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 1,272 |
| Oct 9, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 10,923 |
| Oct 8, 2025 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 10,923 |
| Oct 7, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 80,274 |
| Oct 6, 2025 | 1.07 | 1.11 | 1.03 | 1.11 | 1.11 | - | 80,274 |
| Oct 5, 2025 | 1.07 | 1.11 | 1.03 | 1.11 | 1.11 | 3.74% | 68,522 |
| Oct 3, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 85,409 |
| Oct 2, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 10,115 |
| Oct 1, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 13,503 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 13,863 |
| Sep 29, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 5,943 |
| Sep 26, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -4.42% | 41,629 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.09 | 1.13 | 1.13 | -4.24% | 57,487 |
| Sep 24, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 9,545 |
| Sep 23, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.92% | 33,107 |
| Sep 22, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 13,222 |
| Sep 19, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 181,454 |
| Sep 18, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 53,441 |
| Sep 17, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 5.22% | 80,246 |
| Sep 16, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 4.55% | 118,558 |
| Sep 15, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 70,394 |
| Sep 12, 2025 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | 3.74% | 66,417 |
| Sep 11, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 21,898 |
| Sep 10, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 62,562 |
| Sep 9, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | 50,586 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 58,174 |
| Sep 5, 2025 | 1.07 | 1.14 | 1.05 | 1.10 | 1.10 | 2.80% | 230,925 |
| Sep 4, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 102,041 |
| Sep 3, 2025 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 37,382 |
| Sep 2, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 33,149 |
| Sep 1, 2025 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | - | 74,287 |
| Aug 29, 2025 | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | -0.96% | 170,725 |
| Aug 28, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 4,562,529 |
| Aug 27, 2025 | 1.13 | 1.13 | 0.97 | 1.03 | 1.03 | -10.43% | 417,206 |
| Aug 26, 2025 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 15.00% | 405,376 |
| Aug 25, 2025 | 0.90 | 1.01 | 0.90 | 1.00 | 1.00 | 11.11% | 495,564 |
| Aug 22, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 5.88% | 191,121 |
| Aug 21, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 3.03% | 111,625 |
| Aug 20, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 0.61% | 92,666 |
| Aug 19, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.61% | 7,263 |