Adore Beauty Group Ltd. (AU:ABY)
ASX:ABY
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
0.36
0.37
0.34
0.35
0.35
0.00%
153,799
0.36
Apr 07, 2026
0.36
0.36
0.35
0.35
0.35
-1.43%
105,150
0.25
Apr 06, 2026
0.35
0.37
0.35
0.35
0.35
0.00%
0
0.00
Apr 03, 2026
0.35
0.37
0.35
0.35
0.35
0.00%
0
0.00
Apr 02, 2026
0.36
0.37
0.35
0.35
0.35
-1.41%
198,216
0.47
Apr 01, 2026
0.36
0.36
0.35
0.36
0.36
+1.43%
51,138
0.12
Mar 31, 2026
0.37
0.37
0.35
0.35
0.35
-5.41%
187,196
0.45
Mar 30, 2026
0.37
0.37
0.35
0.37
0.37
0.00%
51,395
0.12
Mar 27, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
20,127
0.05
Mar 26, 2026
0.36
0.39
0.35
0.37
0.37
+7.25%
161,748
0.39
Mar 25, 2026
0.34
0.36
0.34
0.35
0.35
+2.99%
228,709
0.55
Mar 24, 2026
0.35
0.37
0.34
0.34
0.34
0.00%
272,416
0.67
Mar 23, 2026
0.36
0.38
0.34
0.34
0.34
-8.22%
948,543
2.39
Mar 20, 2026
0.38
0.38
0.36
0.37
0.37
-3.95%
306,654
0.78
Mar 19, 2026
0.40
0.40
0.37
0.38
0.38
-5.00%
825,486
2.17
Mar 18, 2026
0.41
0.41
0.40
0.40
0.40
-2.44%
237,257
0.63
Mar 17, 2026
0.41
0.41
0.40
0.41
0.41
+2.50%
282,334
0.76
Mar 16, 2026
0.40
0.42
0.38
0.40
0.40
0.00%
525,237
1.44
Mar 13, 2026
0.40
0.41
0.39
0.40
0.40
0.00%
185,724
0.51
Mar 12, 2026
0.40
0.42
0.40
0.40
0.40
+1.27%
417,154
1.16
Mar 11, 2026
0.39
0.40
0.38
0.40
0.40
+5.33%
387,321
1.10
Mar 10, 2026
0.39
0.39
0.37
0.38
0.38
+1.35%
485,508
1.40
Mar 09, 2026
0.40
0.40
0.36
0.37
0.37
-6.33%
1,938,155
6.03
Mar 06, 2026
0.40
0.40
0.39
0.40
0.40
-1.25%
790,643
2.55
Mar 05, 2026
0.40
0.41
0.39
0.40
0.40
0.00%
605,011
2.01
Mar 04, 2026
0.42
0.42
0.39
0.40
0.40
-4.76%
1,389,427
1.81
Mar 03, 2026
0.44
0.44
0.40
0.42
0.42
-4.55%
1,429,722
1.92
Mar 02, 2026
0.48
0.49
0.43
0.44
0.44
-8.33%
1,262,191
1.73
Feb 27, 2026
0.44
0.50
0.44
0.48
0.48
+11.63%
3,886,252
5.81
Feb 26, 2026
0.53
0.53
0.41
0.43
0.43
-15.69%
3,166,706
5.12
Feb 25, 2026
0.63
0.63
0.50
0.51
0.51
-17.74%
1,546,302
2.60
Feb 24, 2026
0.86
0.86
0.60
0.62
0.62
-27.91%
2,503,258
4.50
Feb 23, 2026
0.90
0.90
0.86
0.86
0.86
-4.44%
175,253
0.32
Feb 20, 2026
0.96
0.96
0.89
0.90
0.90
-5.26%
38,695
0.07
Feb 19, 2026
0.92
0.95
0.92
0.95
0.95
+3.26%
4,009
<0.01
Feb 18, 2026
0.98
0.98
0.92
0.92
0.92
-6.12%
24,079
0.04
Feb 17, 2026
0.91
0.98
0.91
0.98
0.98
+3.70%
57,404
0.10
Feb 16, 2026
0.94
0.96
0.84
0.95
0.95
+1.07%
120,408
0.22
Feb 13, 2026
0.99
0.99
0.93
0.94
0.94
-5.08%
28,245
0.05
Feb 12, 2026
0.99
0.99
0.96
0.99
0.99
+4.23%
30,758
0.06
Feb 11, 2026
0.94
0.99
0.94
0.99
0.99
+4.76%
40,808
0.07
Feb 10, 2026
0.94
0.95
0.92
0.95
0.95
+0.53%
41,790
0.07
Feb 09, 2026
0.98
0.98
0.94
0.94
0.94
-2.08%
63,329
0.11
Feb 06, 2026
1.00
1.03
0.95
0.96
0.96
-5.88%
675,665
1.22
Feb 05, 2026
1.04
1.04
1.00
1.02
1.02
-1.45%
26,894
0.05
Feb 04, 2026
1.06
1.10
1.03
1.04
1.04
-2.36%
30,007
0.05
Feb 03, 2026
1.05
1.08
1.05
1.06
1.06
+0.95%
29,148
0.05
Feb 02, 2026
1.09
1.09
0.99
1.05
1.05
-4.55%
134,774
0.24
Jan 30, 2026
1.09
1.10
1.06
1.10
1.10
+1.38%
106,071
0.19
Jan 29, 2026
1.17
1.17
1.07
1.09
1.09
-6.47%
58,978
0.11
Rows: