ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ABY Adore Beauty Group Limited

1.27
-0.025 (-1.93%)
Feb 23 2024 - Closed
Delayed by 20 minutes
Company Name Stock Ticker Symbol Market Type
Adore Beauty Group Limited ABY Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.025 -1.93% 1.27 00:42:19
Open Price Low Price High Price Close Price Prev Close
1.25 1.25 1.30 1.27 1.295
more quote information »

ABY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.251.311.251.2921,7600.021.60%
1 Month1.0751.311.021.2021,0570.19518.14%
3 Months1.151.3951.021.2237,3370.1210.43%
6 Months0.961.3950.701.0559,9490.3132.29%
1 Year1.041.3950.700.99472463,9170.2322.12%
3 Years5.526.330.702.36143,726-4.25-76.99%
5 Years7.407.420.703.07160,373-6.13-82.84%

ABY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2024 1.295 0.00 0.00% 1.295 1.295 1.27 2,707
Feb 21 2024 1.295 0.01 0.78% 1.27 1.295 1.27 23,031
Feb 20 2024 1.285 0.02 1.58% 1.265 1.285 1.265 4,567
Feb 19 2024 1.265 -0.04 -3.07% 1.28 1.30 1.255 23,916
Feb 16 2024 1.305 0.04 3.57% 1.26 1.31 1.26 55,187
Feb 15 2024 1.26 0.01 0.80% 1.25 1.26 1.25 2,099
Feb 14 2024 1.25 0.00 0.00% 1.25 1.255 1.24 9,932
Feb 13 2024 1.25 0.00 0.00% 1.255 1.26 1.24 15,657
Feb 12 2024 1.25 0.00 0.00% 1.245 1.26 1.24 12,111
Feb 09 2024 1.25 0.03 2.46% 1.22 1.255 1.22 21,136
Feb 08 2024 1.22 -0.03 -2.40% 1.25 1.26 1.22 28,984
Feb 07 2024 1.25 0.02 1.63% 1.23 1.285 1.215 19,258
Feb 06 2024 1.23 0.04 3.36% 1.195 1.23 1.19 11,595
Feb 05 2024 1.19 -0.01 -0.83% 1.20 1.20 1.165 10,768
Feb 02 2024 1.20 0.05 4.35% 1.16 1.20 1.10 38,017
Feb 01 2024 1.15 0.04 3.60% 1.14 1.15 1.09 6,312
Jan 31 2024 1.11 0.00 0.00% 1.13 1.13 1.10 7,725
Jan 30 2024 1.11 0.07 6.22% 1.05 1.13 1.05 61,019
Jan 29 2024 1.045 -0.03 -2.34% 1.06 1.06 1.02 28,987
Jan 25 2024 1.07 -0.01 -0.47% 1.075 1.075 1.055 19,791
Jan 24 2024 1.075 -0.02 -1.38% 1.115 1.115 1.075 43,636
Jan 23 2024 1.09 -0.02 -1.36% 1.10 1.12 1.09 25,703
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock