Adore Beauty Group Limited (ABY)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 7.69230769231 | 0.845 | 0.94 | 0.8 | 341775 | 0.86025471 | DE |
| 4 | -0.05 | -5.20833333333 | 0.96 | 0.99 | 0.78 | 233219 | 0.85150165 | DE |
| 12 | -0.23 | -20.1754385965 | 1.14 | 1.225 | 0.78 | 117365 | 0.92764218 | DE |
| 26 | -0.235 | -20.5240174672 | 1.145 | 1.46 | 0.78 | 75473 | 1.0106121 | DE |
| 52 | 0.065 | 7.69230769231 | 0.845 | 1.46 | 0.7 | 68405 | 1.02394892 | DE |
| 156 | -4.32 | -82.6003824092 | 5.23 | 5.28 | 0.7 | 137401 | 1.95280774 | DE |
| 260 | -6.49 | -87.7027027027 | 7.4 | 7.42 | 0.7 | 152663 | 2.93974116 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 0.865 | -0.01 | -1.14 | 0.87 | 0.87 | 0.845 | 23586 |
| 1721196900 | 0.875 | 0.075 | 9.38 | 0.8 | 0.88 | 0.8 | 1018326 |
| 1721110500 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.8 | 61337 |
| 1721024100 | 0.84 | 0.0200001 | 2.44 | 0.835 | 0.84 | 0.81 | 31106 |
| 1720764900 | 0.8199999 | -0.025 | -2.96 | 0.845 | 0.845 | 0.8149999 | 62627 |
| 1720678500 | 0.845 | 0.0250001 | 3.05 | 0.845 | 0.85 | 0.8199999 | 535480 |
| 1720592100 | 0.8199999 | -0.03 | -3.53 | 0.84 | 0.845 | 0.8149999 | 1277343 |
| 1720505700 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.835 | 407599 |
| 1720419300 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.83 | 18782 |
| 1720160100 | 0.84 | -0.005 | -0.59 | 0.845 | 0.85 | 0.8199999 | 14463 |
| 1720073700 | 0.845 | 0 | 0.00 | 0.835 | 0.845 | 0.8199999 | 12664 |
| 1719987300 | 0.845 | 0.01 | 1.20 | 0.825 | 0.845 | 0.8199999 | 10831 |
| 1719900900 | 0.835 | 0.045 | 5.70 | 0.85 | 0.85 | 0.8 | 18604 |
| 1719814500 | 0.79 | -0.105 | -11.73 | 0.88 | 0.885 | 0.78 | 430931 |
| 1719555300 | 0.895 | -0.045 | -4.79 | 0.93 | 0.94 | 0.875 | 383990 |
| 1719468900 | 0.94 | -0.005 | -0.53 | 0.93 | 0.95 | 0.92 | 100639 |
| 1719382500 | 0.945 | -0.005 | -0.53 | 0.935 | 0.96 | 0.925 | 123012 |
| 1719296100 | 0.95 | 0 | 0.00 | 0.92 | 0.97 | 0.92 | 49100 |
| 1719209700 | 0.95 | -0.04 | -4.04 | 0.98 | 0.98 | 0.92 | 79174 |
| 1718950500 | 0.99 | 0.03 | 3.13 | 0.98 | 0.99 | 0.98 | 13824 |
| 1718864100 | 0.96 | 0 | 0.00 | 0.96 | 0.985 | 0.96 | 14540 |
| 1718777700 | 0.96 | -0.03 | -3.03 | 0.99 | 0.99 | 0.945 | 59065 |
| 1718691300 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.99 | 14293 |
| 1718604900 | 0.99 | -0.04 | -3.88 | 1.01 | 1.01 | 0.99 | 93563 |
| 1718345700 | 1.03 | 0.02 | 1.98 | 1.01 | 1.035 | 1 | 10898 |
| 1718259300 | 1.01 | -0.04 | -3.81 | 1.065 | 1.065 | 1.01 | 4199 |
| 1718172900 | 1.05 | 0.04 | 3.96 | 1.03 | 1.05 | 1.0049999 | 13505 |
| 1718086500 | 1.01 | 0.01 | 0.50 | 1.01 | 1.05 | 1 | 40233 |
| 1717740900 | 1.0049999 | -0.01 | -0.50 | 0.995 | 1.0049999 | 0.995 | 1175 |
| 1717654500 | 1.01 | -0.01 | -0.98 | 0.99 | 1.02 | 0.99 | 50807 |
| 1717568100 | 1.02 | -0.04 | -3.77 | 1.055 | 1.065 | 0.96 | 76926 |
| 1717481700 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.06 | 17235 |
| 1717395300 | 1.08 | 0.01 | 0.47 | 1.08 | 1.085 | 1.06 | 15788 |
| 1717136100 | 1.075 | -0.01 | -0.92 | 1.0875 | 1.0875 | 1.075 | 10003 |
| 1717049700 | 1.085 | 0 | 0.00 | 1.075 | 1.085 | 1.065 | 29201 |
| 1716963300 | 1.085 | 0 | 0.00 | 1.07 | 1.095 | 1.065 | 9228 |
| 1716876900 | 1.085 | 0.02 | 1.88 | 1.07 | 1.095 | 1.065 | 7867 |
| 1716790500 | 1.065 | 0 | 0.00 | 1.065 | 1.07 | 1.065 | 5468 |
| 1716531300 | 1.065 | -0.03 | -2.29 | 1.1 | 1.1 | 1.065 | 16869 |
| 1716444900 | 1.09 | 0.04 | 3.32 | 1.055 | 1.09 | 1.055 | 11008 |
| 1716358500 | 1.055 | -0.02 | -1.86 | 1.055 | 1.06 | 1.055 | 9960 |
| 1716272100 | 1.075 | -0.01 | -0.46 | 1.075 | 1.075 | 1.055 | 4139 |
| 1716185700 | 1.08 | 0.03 | 2.37 | 1.055 | 1.08 | 1.055 | 6795 |
| 1715926500 | 1.055 | -0.01 | -0.47 | 1.065 | 1.065 | 1.055 | 6516 |
| 1715840100 | 1.06 | 0 | 0.00 | 1.07 | 1.105 | 1.055 | 27976 |
| 1715753700 | 1.06 | -0.03 | -2.30 | 1.085 | 1.085 | 1.06 | 26020 |
| 1715667300 | 1.085 | -0.01 | -0.46 | 1.08 | 1.09 | 1.075 | 6898 |
| 1715580900 | 1.09 | 0.03 | 2.83 | 1.055 | 1.1 | 1.055 | 14619 |
| 1715321700 | 1.06 | -0.04 | -3.64 | 1.09 | 1.09 | 1.055 | 30083 |
| 1715235300 | 1.1 | 0.02 | 1.85 | 1.09 | 1.11 | 1.08 | 49621 |
| 1715148900 | 1.08 | -0.05 | -4.00 | 1.1299999 | 1.1299999 | 1.08 | 49248 |
| 1715062500 | 1.125 | 0 | 0.00 | 1.12 | 1.1299999 | 1.115 | 5998 |
| 1714976100 | 1.125 | 0 | 0.45 | 1.12 | 1.1299999 | 1.11 | 15859 |
| 1714716900 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1299999 | 1.11 | 18890 |
| 1714630500 | 1.11 | -0.01 | -0.89 | 1.15 | 1.15 | 1.11 | 20903 |
| 1714544100 | 1.12 | -0.05 | -3.86 | 1.11 | 1.125 | 1.105 | 1319312 |
| 1714457700 | 1.165 | -0.03 | -2.10 | 1.185 | 1.185 | 1.1399999 | 2743 |
| 1714371300 | 1.19 | 0.05 | 4.39 | 1.135 | 1.225 | 1.12 | 27006 |
| 1714112100 | 1.1399999 | -0.04 | -3.39 | 1.1399999 | 1.16 | 1.1399999 | 12904 |
| 1713939300 | 1.18 | 0.01 | 0.85 | 1.1399999 | 1.23 | 1.1399999 | 23746 |
| 1713852900 | 1.17 | -0.01 | -0.85 | 1.175 | 1.185 | 1.165 | 67763 |
| 1713766500 | 1.18 | 0 | 0.00 | 1.18 | 1.19 | 1.18 | 169303 |
| 1713507300 | 1.18 | -0.01 | -0.84 | 1.18 | 1.18 | 1.18 | 646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
