Adore Beauty Group Limited (ASX:ABY)
Australia · Delayed Price · Currency is AUD 1.060
-0.020 (-1.85%)
Sep 9, 2025, 1:59 PM AEST
Adore Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | -0.93% | 1,980 |
| 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 |
| Aug 18, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 3.12% | 24,435 |
| Aug 15, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.84% | 25,955 |
| Aug 14, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 1.87% | 1,914 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 4,595 |
| Aug 12, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | - | 17,689 |
| Aug 11, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -0.62% | 20,903 |
| Aug 8, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -0.62% | 10,439 |
| Aug 7, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 15,640 |
| Aug 6, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 2.50% | 9,028 |
| Aug 5, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 1.27% | 4,640 |
| Aug 4, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 10,999 |
| Aug 1, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 34,747 |
| Jul 31, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 1.27% | 91,098 |
| Jul 30, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.29% | 22,491 |
| Jul 29, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.65% | 15,936 |
| Jul 28, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 3,521 |
| Jul 25, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.96% | 13,394 |
| Jul 24, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.92% | 55,520 |
| Jul 23, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.96% | 52,834 |
| Jul 22, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.66% | 37,145 |
| Jul 21, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.66% | 17,874 |
| Jul 18, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.72% | 45,535 |
| Jul 17, 2025 | 0.74 | 0.75 | 0.70 | 0.74 | 0.74 | - | 130,944 |
| Jul 16, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -2.00% | 17,074 |
| Jul 15, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.04% | 40,803 |
| Jul 14, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 1.38% | 100,488 |
| Jul 11, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | - | 31,234 |
| Jul 10, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 2.11% | 7,651 |
| Jul 9, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -2.07% | 2,910 |
| Jul 8, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 0.69% | 8,871 |
| Jul 7, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -2.04% | 26,067 |
| Jul 4, 2025 | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | 1.38% | 75,466 |
| Jul 3, 2025 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | - | 27,352 |
| Jul 2, 2025 | 0.70 | 0.75 | 0.69 | 0.73 | 0.73 | 5.84% | 60,601 |