Education
About Us
Working with TipRanks
Follow Us
Adore Beauty Group Ltd. (AU:ABY)
ASX:ABY
Time Period
3M
Events
Historical Prices
Rows:
Dec 19, 2025
1.11
1.17
1.11
1.15
1.15
+2.22%
14,907
0.03
Dec 18, 2025
1.22
1.22
1.07
1.13
1.12
-6.79%
112,655
0.21
Dec 17, 2025
1.20
1.23
1.20
1.21
1.21
+0.17%
23,402
0.04
Dec 16, 2025
1.21
1.21
1.18
1.21
1.20
+0.42%
115,719
0.21
Dec 15, 2025
1.24
1.24
1.17
1.20
1.20
-1.23%
45,010
0.08
Dec 12, 2025
1.27
1.28
1.21
1.22
1.22
-3.57%
45,108
0.08
Dec 11, 2025
1.26
1.27
1.25
1.26
1.26
+0.24%
4,392
<0.01
Dec 10, 2025
1.27
1.27
1.22
1.26
1.26
-0.63%
95,676
0.17
Dec 09, 2025
1.26
1.31
1.22
1.27
1.26
+0.80%
126,286
0.23
Dec 08, 2025
1.29
1.33
1.26
1.26
1.26
-2.71%
19,735
0.04
Dec 05, 2025
1.33
1.33
1.27
1.29
1.29
-0.77%
103,541
0.19
Dec 04, 2025
1.28
1.32
1.26
1.30
1.30
+4.84%
284,739
0.52
Dec 03, 2025
1.25
1.30
1.22
1.24
1.24
+0.81%
85,419
0.16
Dec 02, 2025
1.26
1.30
1.23
1.23
1.23
-3.15%
43,814
0.08
Dec 01, 2025
1.29
1.30
1.24
1.27
1.27
-0.39%
30,665,631
480.82
Nov 28, 2025
1.23
1.29
1.23
1.28
1.28
+4.51%
208,724
3.42
Nov 27, 2025
1.25
1.28
1.22
1.22
1.22
-2.40%
73,940
1.21
Nov 26, 2025
1.26
1.27
1.20
1.25
1.25
-0.79%
158,322
2.59
Nov 25, 2025
1.23
1.26
1.20
1.26
1.26
+2.44%
53,536
0.40
Nov 24, 2025
1.13
1.23
1.13
1.23
1.23
+8.85%
64,088
0.46
Nov 21, 2025
1.13
1.15
1.11
1.13
1.13
0.00%
38,771
0.27
Nov 20, 2025
1.17
1.17
1.10
1.13
1.13
-3.42%
21,467
0.14
Nov 19, 2025
1.20
1.20
1.16
1.17
1.17
0.00%
72,738
0.47
Nov 18, 2025
1.19
1.20
1.17
1.17
1.17
-1.68%
18,579
0.12
Nov 17, 2025
1.23
1.23
1.19
1.19
1.19
-2.86%
14,977
0.10
Nov 14, 2025
1.23
1.26
1.22
1.23
1.22
-1.21%
72,541
0.47
Nov 13, 2025
1.23
1.26
1.23
1.24
1.24
+0.81%
33,826
0.22
Nov 12, 2025
1.20
1.25
1.20
1.23
1.23
0.00%
52,524
0.34
Nov 11, 2025
1.19
1.24
1.19
1.23
1.23
+3.80%
161,907
1.06
Nov 10, 2025
1.20
1.22
1.15
1.19
1.18
-1.25%
260,535
1.76
Nov 07, 2025
1.18
1.21
1.18
1.20
1.20
+2.56%
170,435
1.17
Nov 06, 2025
1.15
1.17
1.15
1.17
1.17
+1.74%
58,792
0.41
Nov 05, 2025
1.13
1.16
1.13
1.15
1.15
+1.77%
116,619
0.81
Nov 04, 2025
1.11
1.13
1.06
1.13
1.13
-1.74%
36,595
0.26
Nov 03, 2025
1.15
1.15
1.10
1.15
1.15
+3.60%
65,136
0.46
Oct 31, 2025
1.13
1.13
1.11
1.11
1.11
-0.45%
4,197
0.03
Oct 30, 2025
1.15
1.15
1.10
1.12
1.12
-2.62%
3,586
0.03
Oct 29, 2025
1.16
1.20
1.11
1.15
1.14
-4.18%
169,745
1.21
Oct 28, 2025
1.08
1.20
1.06
1.20
1.20
+10.65%
87,722
0.63
Oct 27, 2025
1.06
1.09
1.06
1.08
1.08
+0.93%
104,032
0.75
Oct 24, 2025
1.07
1.07
1.05
1.07
1.07
0.00%
9,849
0.07
Oct 23, 2025
1.07
1.08
1.07
1.07
1.07
0.00%
26,429
0.19
Oct 22, 2025
1.10
1.10
1.06
1.07
1.07
-2.28%
55,592
0.40
Oct 21, 2025
1.07
1.10
1.06
1.10
1.10
+2.34%
43,681
0.32
Oct 20, 2025
1.07
1.07
1.06
1.07
1.07
+0.47%
21,400
0.15
Oct 17, 2025
1.01
1.08
1.01
1.07
1.06
+5.97%
27,561
0.20
Oct 16, 2025
1.08
1.09
1.01
1.01
1.00
-6.94%
77,406
0.56
Oct 15, 2025
1.08
1.09
1.06
1.08
1.08
+0.93%
27,671
0.20
Oct 14, 2025
1.07
1.09
1.07
1.07
1.07
+0.47%
8,946
0.06
Oct 13, 2025
1.07
1.09
1.06
1.07
1.06
-0.19%
6,565
0.05
Rows: