Various chartings for (ABY) ADORE BEAUTY GROUP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.2 |
MAX
| 7.42
| ###
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ABY
|
Weekly    Format Enhanced Daily Prices for ABY    Basic  |
End of day Prices (Enhanced format), last 120 Days for (ABY) ADORE BEAUTY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2025-May-20 Tue
| 0.74
| 0.745
| 0.73
| 0.73
| 13,122
| 9,677
| -1.4
| ###
| 36.5 |
2025-May-19 Mon
| 0.72
| 0.745
| 0.72
| 0.74
| 27,148
| 19,885
| 2.8
| ###
| ### |
2025-May-16 Fri
| 0.72
| 0.7275
| 0.72
| 0.72
| 8,687
| 6,287
| ###
| ###
| ### |
2025-May-15 Thu
| ###
| ###
| 0.72
| 0.72
| ###
| ###
| -2.0
| ###
| ### |
2025-May-14 Wed
| ###
| ###
| 0.72
| 0.73
| ###
| ###
| -0.7
| 31.1
| 36.5 |
2025-May-13 Tue
| 0.72
| 0.73
| 0.72
| 0.73
| ###
| 16,324
| 1.4
| ###
| 36.5 |
2025-May-12 Mon
| 0.745
| 0.745
| 0.72
| 0.72
| ###
| 15,375
| -3.4
| 15.8
| ### |
2025-May-09 Fri
| ###
| 0.745
| ###
| ###
| ###
| 6,556
| ###
| 64.1
| 36.8 |
2025-May-08 Thu
| 0.72
| 0.73
| 0.71
| 0.73
| 44,826
| 32,274
| 1.4
| 73.2
| 36.5 |
2025-May-07 Wed
| 0.725
| 0.725
| ###
| 0.725
| 2,288
| 1,647
| ###
| ###
| 36.3 |
2025-May-06 Tue
| 0.73
| 0.73
| ###
| 0.73
| 54,859
| ###
| ###
| ###
| 36.5 |
2025-May-05 Mon
| 0.74
| 0.74
| 0.725
| 0.73
| ###
| ###
| -1.4
| ###
| 36.5 |
2025-May-02 Fri
| 0.73
| 0.74
| 0.72
| 0.725
| 22,159
| 16,176
| -0.7
| 22.6
| 36.3 |
2025-May-01 Thu
| 0.71
| 0.725
| 0.71
| 0.725
| ###
| ###
| ###
| ###
| 36.3 |
2025-Apr-30 Wed
| 0.7
| 0.74
| 0.7
| 0.72
| 39,377
| 28,351
| 2.9
| 85.9
| ### |
2025-Apr-29 Tue
| 0.725
| 0.725
| 0.7
| 0.7
| 21,851
| ###
| -3.4
| ###
| ### |
2025-Apr-28 Mon
| ###
| 0.74
| ###
| 0.725
| ###
| ###
| ###
| ###
| 36.3 |
2025-Apr-24 Thu
| 0.73
| 0.73
| ###
| ###
| 17,223
| 12,357
| -3.4
| 10.2
| 35.3 |
2025-Apr-23 Wed
| 0.71
| 0.73
| 0.71
| 0.73
| ###
| 11,086
| ###
| 84.8
| 36.5 |
2025-Apr-22 Tue
| ###
| ###
| 0.71
| ###
| ###
| 9,986
| ###
| ###
| 35.8 |
2025-Apr-17 Thu
| 0.71
| 0.745
| 0.71
| 0.72
| 14,922
| 10,855
| ###
| ###
| ### |
2025-Apr-16 Wed
| 0.71
| ###
| 0.7
| ###
| ###
| 11,182
| ###
| 30.7
| 35.3 |
2025-Apr-15 Tue
| 0.71
| ###
| 0.7
| 0.7
| ###
| ###
| ###
| 23.6
| ### |
2025-Apr-14 Mon
| 0.74
| 0.74
| 0.7075
| 0.71
| 2,126
| ###
| -4.1
| 11.6
| 35.5 |
2025-Apr-11 Fri
| 0.75
| 0.75
| 0.74
| 0.74
| ###
| 5,983
| ###
| 20.4
| ### |
2025-Apr-10 Thu
| 0.74
| 0.75
| ###
| 0.7
| ###
| ###
| ###
| 11.0
| ### |
2025-Apr-09 Wed
| ###
| ###
| ###
| 0.7
| ###
| ###
| ###
| 45.3
| ### |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 12,477
| 8,577
| ###
| ###
| 35.3 |
2025-Apr-07 Mon
| ###
| ###
| ###
| 0.655
| 74,580
| 49,222
| -5.1
| 23.8
| 32.8 |
2025-Apr-04 Fri
| 0.72
| 0.72
| 0.7
| 0.7
| ###
| ###
| -2.8
| ###
| ### |
2025-Apr-03 Thu
| 0.75
| 0.755
| 0.72
| 0.725
| 83,320
| 61,448
| ###
| 18.6
| 36.3 |
2025-Apr-02 Wed
| 0.76
| 0.76
| 0.75
| 0.75
| 1,347
| ###
| ###
| 33.0
| 37.5 |
2025-Apr-01 Tue
| 0.755
| 0.76
| 0.75
| 0.755
| ###
| ###
| ###
| 73.0
| 37.8 |
2025-Mar-31 Mon
| ###
| ###
| ###
| 0.74
| 18,284
| ###
| 0.7
| 80.5
| ### |
2025-Mar-28 Fri
| 0.74
| ###
| 0.73
| 0.73
| 76,682
| ###
| -1.4
| ###
| 36.5 |
2025-Mar-27 Thu
| 0.77
| 0.77
| ###
| ###
| ###
| ###
| -4.5
| 8.6
| 36.8 |
2025-Mar-26 Wed
| 0.785
| 0.785
| 0.77
| 0.77
| 5,279
| ###
| ###
| 19.0
| 38.5 |
2025-Mar-25 Tue
| 0.76
| 0.78
| 0.76
| 0.78
| ###
| ###
| ###
| ###
| ### |
2025-Mar-24 Mon
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| ### |
2025-Mar-21 Fri
| 0.755
| 0.755
| 0.73
| 0.74
| ###
| ###
| -2.0
| 19.7
| ### |
2025-Mar-20 Thu
| 0.775
| 0.79
| ###
| 0.78
| ###
| ###
| 0.6
| ###
| ### |
2025-Mar-19 Wed
| 0.77
| ###
| 0.76
| 0.76
| 43,282
| 33,651
| ###
| ###
| ### |
2025-Mar-18 Tue
| 0.8
| 0.8
| 0.77
| ###
| 10,125
| 7,948
| -0.6
| ###
| 39.8 |
2025-Mar-17 Mon
| 0.755
| 0.775
| 0.755
| 0.77
| 847
| 647
| 2.0
| ###
| 38.5 |
2025-Mar-14 Fri
| 0.775
| 0.775
| 0.75
| 0.76
| 22,975
| ###
| ###
| 16.0
| ### |
2025-Mar-13 Thu
| 0.755
| ###
| 0.755
| 0.77
| ###
| 40,383
| 2.0
| ###
| 38.5 |
2025-Mar-12 Wed
| 0.8
| ###
| 0.74
| 0.755
| 109,440
| 84,542
| -5.6
| 6.4
| 37.8 |
2025-Mar-11 Tue
| ###
| 0.825
| 0.8
| 0.82
| ###
| ###
| ###
| 81.1
| 41.0 |
2025-Mar-10 Mon
| 0.83
| 0.8325
| 0.82
| 0.82
| 13,846
| 11,440
| ###
| ###
| 41.0 |
2025-Mar-07 Fri
| 0.84
| 0.84
| 0.83
| 0.83
| 53,351
| 44,548
| ###
| 32.5
| 41.5 |
2025-Mar-06 Thu
| ###
| 0.84
| ###
| ###
| ###
| ###
| ###
| 65.5
| 41.8 |
2025-Mar-05 Wed
| 0.85
| 0.855
| 0.84
| 0.84
| 94,177
| ###
| -1.2
| ###
| 42.0 |
2025-Mar-04 Tue
| 0.85
| 0.85
| 0.84
| 0.845
| 5,653
| 4,776
| -0.6
| 38.0
| 42.3 |
2025-Mar-03 Mon
| 0.85
| 0.85
| 0.84
| 0.84
| ###
| 1,853
| -1.2
| 27.0
| 42.0 |
2025-Feb-28 Fri
| 0.85
| 0.85
| 0.84
| 0.84
| 651
| 550
| -1.2
| ###
| 42.0 |
2025-Feb-27 Thu
| 0.85
| 0.86
| 0.84
| 0.84
| 37,082
| ###
| -1.2
| 23.2
| 42.0 |
2025-Feb-26 Wed
| 0.86
| 0.86
| 0.84
| 0.845
| ###
| 115,947
| -1.7
| ###
| 42.3 |
2025-Feb-25 Tue
| 0.8525
| ###
| 0.84
| 0.855
| ###
| ###
| ###
| 73.6
| 42.8 |
2025-Feb-24 Mon
| 0.85
| 0.87
| 0.845
| 0.845
| ###
| ###
| -0.6
| ###
| 42.3 |
2025-Feb-21 Fri
| ###
| ###
| 0.85
| 0.85
| 125,855
| ###
| -5.0
| 6.9
| 42.5 |
2025-Feb-20 Thu
| 0.875
| ###
| ###
| 0.87
| 73,179
| 65,678
| -0.6
| 35.7
| 43.5 |
2025-Feb-19 Wed
| 0.86
| 0.88
| 0.85
| 0.85
| ###
| ###
| ###
| ###
| 42.5 |
2025-Feb-18 Tue
| 0.84
| ###
| ###
| ###
| 84,226
| ###
| ###
| 36.4
| 41.8 |
2025-Feb-17 Mon
| 0.86
| 0.88
| 0.83
| ###
| ###
| 164,673
| ###
| ###
| 41.8 |
2025-Feb-14 Fri
| ###
| 0.84
| ###
| ###
| ###
| ###
| ###
| 66.2
| 41.8 |
2025-Feb-13 Thu
| 0.845
| 0.845
| ###
| ###
| 40,451
| 33,978
| -1.2
| 25.9
| 41.8 |
2025-Feb-12 Wed
| 0.845
| 0.85
| 0.845
| 0.845
| ###
| 7,981
| ###
| 71.9
| 42.3 |
2025-Feb-11 Tue
| ###
| 0.885
| 0.83
| 0.85
| ###
| 136,184
| ###
| ###
| 42.5 |
2025-Feb-10 Mon
| 0.84
| 0.845
| ###
| 0.83
| ###
| ###
| ###
| 23.0
| 41.5 |
2025-Feb-07 Fri
| ###
| 0.845
| ###
| 0.82
| 86,777
| 72,024
| ###
| ###
| 41.0 |
2025-Feb-06 Thu
| ###
| 0.86
| ###
| ###
| 114,072
| ###
| ###
| 15.7
| 40.8 |
2025-Feb-05 Wed
| 0.84
| 0.84
| 0.82
| 0.83
| ###
| 480,981
| ###
| 22.1
| 41.5 |
2025-Feb-04 Tue
| 0.86
| 0.86
| ###
| 0.84
| ###
| 86,921
| -2.3
| ###
| 42.0 |
2025-Feb-03 Mon
| 0.87
| 0.87
| 0.83
| 0.86
| ###
| ###
| -1.1
| ###
| 43.0 |
2025-Jan-31 Fri
| 0.885
| 0.885
| 0.83
| 0.85
| 300,383
| 257,578
| -4.0
| 9.8
| 42.5 |
2025-Jan-30 Thu
| 0.89
| ###
| 0.86
| 0.87
| ###
| 128,740
| -2.2
| 19.7
| 43.5 |
2025-Jan-29 Wed
| 0.925
| ###
| 0.89
| 0.89
| ###
| ###
| -3.8
| ###
| 44.5 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| 1,654
| ###
| ###
| 27.9
| 45.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| 0.9075
| 4,843
| 4,382
| ###
| ###
| 45.4 |
2025-Jan-23 Thu
| ###
| 0.9175
| ###
| ###
| 14,443
| 13,125
| ###
| ###
| 45.0 |
2025-Jan-22 Wed
| ###
| ###
| ###
| ###
| ###
| 642
| 1.7
| 81.6
| 45.5 |
2025-Jan-21 Tue
| ###
| 0.925
| ###
| 0.925
| 16,555
| ###
| 1.6
| 80.6
| 46.3 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| ###
| 18,874
| ###
| ###
| 45.0 |
2025-Jan-17 Fri
| 0.89
| ###
| 0.89
| ###
| ###
| 33,489
| ###
| ###
| 44.8 |
2025-Jan-16 Thu
| ###
| ###
| 0.89
| 0.89
| 5,225
| ###
| ###
| 16.1
| 44.5 |
2025-Jan-15 Wed
| ###
| ###
| 0.89
| 0.89
| ###
| 8,120
| ###
| 14.3
| 44.5 |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| 7,348
| ###
| ###
| ###
| 46.0 |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
| ###
| 23,586
| ###
| 76.0
| 45.0 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
| 42,054
| 38,584
| ###
| 71.0
| 45.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 2,650
| 2,385
| 0.6
| 75.5
| 45.3 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| 27,942
| ###
| -3.7
| ###
| 45.0 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| 98,881
| 92,948
| -6.2
| 6.6
| 45.5 |
2025-Jan-06 Mon
| ###
| ###
| 0.955
| ###
| 39,581
| ###
| -1.0
| 32.6
| 48.5 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 24,476
| ###
| 2.1
| ###
| 49.0 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 46.8 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 13,156
| ###
| ###
| ###
| 46.5 |
2024-Dec-30 Mon
| ###
| ###
| 0.89
| ###
| ###
| ###
| -0.5
| ###
| 45.3 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| 12,371
| 11,226
| -0.5
| ###
| 45.5 |
2024-Dec-24 Tue
| ###
| 0.925
| ###
| ###
| ###
| ###
| ###
| 83.0
| 45.8 |
2024-Dec-23 Mon
| 0.87
| ###
| 0.87
| ###
| ###
| 5,055
| 3.4
| ###
| 45.0 |
2024-Dec-20 Fri
| ###
| ###
| 0.87
| 0.87
| 10,955
| 9,749
| ###
| ###
| 43.5 |
2024-Dec-19 Thu
| ###
| ###
| 0.89
| ###
| ###
| ###
| -0.6
| ###
| 45.0 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| 24,074
| ###
| -0.6
| ###
| 44.8 |
2024-Dec-17 Tue
| 0.925
| 0.9275
| ###
| ###
| 5,356
| ###
| ###
| ###
| 45.0 |
2024-Dec-16 Mon
| ###
| ###
| 0.89
| ###
| 12,926
| ###
| 2.2
| 90.7
| 46.0 |
2024-Dec-13 Fri
| ###
| 0.925
| ###
| ###
| 11,545
| ###
| ###
| ###
| 45.8 |
2024-Dec-12 Thu
| ###
| ###
| 0.87
| ###
| 33,343
| 30,175
| ###
| 21.4
| 45.8 |
2024-Dec-11 Wed
| ###
| ###
| ###
| 0.9275
| 5,184
| ###
| ###
| ###
| 46.4 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -1.6
| ###
| 46.8 |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 21,476
| 20,241
| -1.6
| ###
| 46.8 |
2024-Dec-06 Fri
| 0.955
| 0.955
| ###
| ###
| 20,120
| ###
| -0.5
| ###
| 47.5 |
2024-Dec-05 Thu
| ###
| 0.955
| ###
| 0.955
| 19,547
| 18,471
| ###
| ###
| 47.8 |
2024-Dec-04 Wed
| ###
| 0.955
| ###
| 0.955
| 8,779
| ###
| ###
| 79.3
| 47.8 |
2024-Dec-03 Tue
| ###
| ###
| ###
| ###
| 18,381
| ###
| ###
| ###
| 48.0 |
2024-Dec-02 Mon
| ###
| ###
| 0.955
| ###
| 27,343
| ###
| ###
| 32.1
| 48.0 |
2024-Nov-29 Fri
| ###
| ###
| 0.945
| ###
| 17,428
| 16,687
| ###
| 23.5
| 48.0 |
2024-Nov-28 Thu
| ###
| ###
| 0.945
| ###
| ###
| 23,689
| ###
| ###
| 48.3 |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 26.2
| 48.0 |
2024-Nov-26 Tue
| ###
| ###
| ###
| ###
| 12,977
| 12,749
| -2.0
| 22.6
| 48.5 |
2024-Nov-25 Mon
| 0.975
| ###
| 0.975
| ###
| ###
| ###
| ###
| 82.0
| 49.5 |
|
Enhanced    Basic Format Daily Prices for ABY    Bottom  |
Basic Prices for ABY
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-21 08:38:18 thru 2025-05-21 08:38:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|