Adore Beauty Group Limited (ABY)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.704225352113 | 0.71 | 0.745 | 0.7 | 14914 | 0.71313513 | DE |
| 4 | -0.08 | -10.1910828025 | 0.785 | 0.785 | 0.63 | 31035 | 0.71754704 | DE |
| 12 | -0.22 | -23.7837837838 | 0.925 | 0.94 | 0.63 | 68885 | 0.8188692 | DE |
| 26 | -0.345 | -32.8571428571 | 1.05 | 1.1 | 0.63 | 47396 | 0.8756328 | DE |
| 52 | -0.47 | -40 | 1.175 | 1.25 | 0.63 | 65551 | 0.93621221 | DE |
| 156 | -0.925 | -56.7484662577 | 1.63 | 2.26 | 0.63 | 96295 | 1.19702067 | DE |
| 260 | -6.695 | -90.472972973 | 7.4 | 7.42 | 0.63 | 135314 | 2.81478642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 0.705 | -0.015 | -2.08 | 0.73 | 0.73 | 0.705 | 17223 |
| 1745388900 | 0.72 | 0.005 | 0.70 | 0.71 | 0.72 | 0.71 | 15398 |
| 1745302500 | 0.715 | -0.005 | -0.69 | 0.715 | 0.715 | 0.71 | 14016 |
| 1744870500 | 0.72 | 0.015 | 2.13 | 0.71 | 0.745 | 0.71 | 14922 |
| 1744784100 | 0.705 | 0.005 | 0.71 | 0.71 | 0.715 | 0.7 | 15805 |
| 1744697700 | 0.7 | -0.01 | -1.41 | 0.71 | 0.715 | 0.7 | 894 |
| 1744611300 | 0.71 | -0.03 | -4.05 | 0.74 | 0.74 | 0.7075 | 2126 |
| 1744352100 | 0.74 | 0.04 | 5.71 | 0.75 | 0.75 | 0.74 | 8032 |
| 1744265700 | 0.7 | 0 | 0.00 | 0.74 | 0.75 | 0.6899999 | 14536 |
| 1744179300 | 0.7 | -0.005 | -0.71 | 0.705 | 0.705 | 0.6899999 | 12519 |
| 1744092900 | 0.705 | 0.05 | 7.63 | 0.66 | 0.715 | 0.66 | 12477 |
| 1744006500 | 0.655 | -0.045 | -6.43 | 0.6899999 | 0.6899999 | 0.63 | 74580 |
| 1743743700 | 0.7 | -0.025 | -3.45 | 0.72 | 0.72 | 0.7 | 37907 |
| 1743657300 | 0.725 | -0.025 | -3.33 | 0.75 | 0.755 | 0.72 | 83320 |
| 1743570900 | 0.75 | -0.005 | -0.66 | 0.76 | 0.76 | 0.75 | 1347 |
| 1743484500 | 0.755 | 0.015 | 2.03 | 0.755 | 0.76 | 0.75 | 2034 |
| 1743398100 | 0.74 | 0 | 0.00 | 0.735 | 0.765 | 0.735 | 18284 |
| 1743138900 | 0.74 | 0.005 | 0.68 | 0.74 | 0.765 | 0.74 | 76682 |
| 1743052500 | 0.735 | -0.035 | -4.55 | 0.77 | 0.77 | 0.735 | 163866 |
| 1742966100 | 0.77 | -0.01 | -1.28 | 0.785 | 0.785 | 0.77 | 5279 |
| 1742879700 | 0.78 | 0.04 | 5.41 | 0.76 | 0.78 | 0.76 | 6230 |
| 1742793300 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1742534100 | 0.74 | -0.04 | -5.13 | 0.755 | 0.755 | 0.73 | 132931 |
| 1742447700 | 0.78 | 0.02 | 2.63 | 0.775 | 0.79 | 0.765 | 5160 |
| 1742361300 | 0.76 | -0.035 | -4.40 | 0.77 | 0.795 | 0.76 | 43282 |
| 1742274900 | 0.795 | 0.025 | 3.25 | 0.8 | 0.8 | 0.77 | 10125 |
| 1742188500 | 0.77 | 0.015 | 1.99 | 0.755 | 0.775 | 0.755 | 847 |
| 1741929300 | 0.755 | -0.015 | -1.95 | 0.775 | 0.775 | 0.75 | 22975 |
| 1741842900 | 0.77 | 0.015 | 1.99 | 0.755 | 0.795 | 0.755 | 52108 |
| 1741756500 | 0.755 | -0.065 | -7.93 | 0.8 | 0.805 | 0.74 | 109440 |
| 1741670100 | 0.8199999 | 0 | 0.00 | 0.8149999 | 0.825 | 0.8 | 16368 |
| 1741583700 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.8325 | 0.8199999 | 13846 |
| 1741324500 | 0.83 | -0.005 | -0.60 | 0.84 | 0.84 | 0.83 | 53351 |
| 1741238100 | 0.835 | -0.005 | -0.60 | 0.835 | 0.84 | 0.835 | 13416 |
| 1741151700 | 0.84 | -0.005 | -0.59 | 0.85 | 0.855 | 0.84 | 94177 |
| 1741065300 | 0.845 | 0.005 | 0.60 | 0.85 | 0.85 | 0.84 | 5653 |
| 1740978900 | 0.84 | 0 | 0.00 | 0.85 | 0.85 | 0.84 | 2193 |
| 1740719700 | 0.84 | 0 | 0.00 | 0.85 | 0.85 | 0.84 | 651 |
| 1740633300 | 0.84 | 0 | 0.00 | 0.85 | 0.86 | 0.84 | 37082 |
| 1740546900 | 0.84 | -0.015 | -1.75 | 0.86 | 0.86 | 0.84 | 136409 |
| 1740460500 | 0.855 | 0.01 | 1.18 | 0.8525 | 0.865 | 0.84 | 24995 |
| 1740374100 | 0.845 | -0.005 | -0.59 | 0.85 | 0.87 | 0.845 | 67908 |
| 1740114900 | 0.85 | -0.035 | -3.95 | 0.895 | 0.915 | 0.85 | 125855 |
| 1740028500 | 0.885 | 0.035 | 4.12 | 0.875 | 0.93 | 0.865 | 73179 |
| 1739942100 | 0.85 | 0.005 | 0.59 | 0.86 | 0.88 | 0.85 | 36203 |
| 1739855700 | 0.845 | 0.01 | 1.20 | 0.84 | 0.865 | 0.84 | 84226 |
| 1739769300 | 0.835 | 0 | 0.00 | 0.86 | 0.88 | 0.83 | 192600 |
| 1739510100 | 0.835 | 0 | 0.00 | 0.835 | 0.84 | 0.835 | 7991 |
| 1739423700 | 0.835 | -0.01 | -1.18 | 0.845 | 0.845 | 0.835 | 40451 |
| 1739337300 | 0.845 | -0.005 | -0.59 | 0.845 | 0.85 | 0.845 | 9418 |
| 1739250900 | 0.85 | 0.005 | 0.59 | 0.835 | 0.885 | 0.83 | 158816 |
| 1739164500 | 0.845 | 0.0250001 | 3.05 | 0.84 | 0.845 | 0.8149999 | 61003 |
| 1738905300 | 0.8199999 | 0.005 | 0.61 | 0.8149999 | 0.845 | 0.8149999 | 86777 |
| 1738818900 | 0.8149999 | -0.015 | -1.81 | 0.835 | 0.86 | 0.8149999 | 114072 |
| 1738732500 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.8199999 | 579496 |
| 1738646100 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.805 | 104410 |
| 1738559700 | 0.86 | 0.01 | 1.18 | 0.87 | 0.87 | 0.83 | 140001 |
| 1738300500 | 0.85 | -0.02 | -2.30 | 0.885 | 0.885 | 0.83 | 300383 |
| 1738214100 | 0.87 | -0.02 | -2.25 | 0.89 | 0.9 | 0.86 | 146296 |
| 1738127700 | 0.89 | -0.01 | -1.11 | 0.925 | 0.94 | 0.89 | 257501 |
| 1738041300 | 0.9 | -0.0075 | -0.83 | 0.915 | 0.915 | 0.9 | 1654 |
| 1737695700 | 0.9075 | 0.0075 | 0.83 | 0.9 | 0.91 | 0.9 | 4843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
