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
| ### |
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 -0.38 |
2021-Jan-20 Wed
| ###
| ###
| 5.51
| 5.86
| 121,857
| ###
| -0.7
| 30.3
| ### |
2021-Jan-19 Tue
| 5.5
| ###
| 5.46
| 5.86
| ###
| ###
| 6.5
| 93.6
| ### |
2021-Jan-18 Mon
| 5.53
| ###
| 5.46
| 5.5
| ###
| ###
| -0.5
| 46.5
| ### |
2021-Jan-15 Fri
| 5.5
| 5.5
| ###
| 5.46
| ###
| 167,541
| -0.7
| ###
| -14.4 |
2021-Jan-14 Thu
| 5.42
| 5.58
| ###
| ###
| 48,288
| ###
| ###
| ###
| -14.2 |
2021-Jan-13 Wed
| ###
| 5.47
| ###
| 5.4
| 28,981
| 156,642
| ###
| 72.3
| ### |
2021-Jan-12 Tue
| ###
| 5.48
| ###
| ###
| 10,877
| 58,681
| -0.7
| 38.7
| ### |
2021-Jan-11 Mon
| 5.4
| 5.46
| ###
| ###
| ###
| ###
| -0.9
| ###
| -14.1 |
2021-Jan-08 Fri
| 5.49
| 5.51
| ###
| 5.4
| 47,821
| 260,624
| ###
| 25.0
| ### |
2021-Jan-07 Thu
| 5.51
| 5.53
| 5.4
| 5.42
| 16,652
| ###
| ###
| 27.6
| ### |
2021-Jan-06 Wed
| ###
| ###
| 5.42
| 5.57
| ###
| ###
| ###
| ###
| -14.7 |
2021-Jan-05 Tue
| ###
| ###
| 5.51
| 5.57
| ###
| ###
| ###
| ###
| -14.7 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 4.1
| ###
| ### |
2020-Dec-31 Thu
| 5.5
| 5.73
| ###
| ###
| ###
| ###
| -2.2
| ###
| -14.2 |
2020-Dec-30 Wed
| 5.75
| 5.75
| 5.5
| 5.5
| 107,579
| ###
| -4.3
| 7.5
| ### |
2020-Dec-29 Tue
| 5.57
| 5.77
| 5.51
| 5.75
| ###
| ###
| ###
| 84.2
| ### |
2020-Dec-24 Thu
| ###
| 5.7
| 5.5
| 5.53
| 54,577
| ###
| -1.3
| 19.3
| -14.6 |
2020-Dec-23 Wed
| ###
| ###
| 5.5
| 5.53
| 104,321
| 581,589
| -1.4
| 23.2
| -14.6 |
2020-Dec-22 Tue
| ###
| ###
| ###
| 5.5
| 104,453
| 558,823
| 7.8
| 97.9
| ### |
2020-Dec-21 Mon
| 5.29
| 5.29
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Dec-18 Fri
| 5.22
| ###
| ###
| 5.29
| 63,376
| ###
| 1.3
| ###
| ### |
2020-Dec-17 Thu
| ###
| ###
| ###
| 5.2
| ###
| 629,183
| ###
| ###
| -13.7 |
2020-Dec-16 Wed
| 5.23
| ###
| 5.2
| ###
| ###
| ###
| 1.7
| 82.3
| ### |
2020-Dec-15 Tue
| 5.48
| 5.48
| 5.2
| 5.2
| ###
| ###
| ###
| 14.8
| -13.7 |
2020-Dec-14 Mon
| 5.47
| 5.48
| 5.21
| ###
| ###
| 906,143
| ###
| 20.9
| -13.9 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| ###
| 581,186
| ###
| 5.0
| -14.1 |
2020-Dec-10 Thu
| 5.5
| ###
| 5.42
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Dec-09 Wed
| ###
| 5.51
| ###
| 5.42
| 278,686
| ###
| 5.4
| 93.5
| ### |
2020-Dec-08 Tue
| 5.77
| 5.77
| ###
| ###
| ###
| ###
| ###
| 1.1
| ### |
2020-Dec-07 Mon
| 6
| ###
| 5.74
| 5.76
| ###
| 3,809,440
| ###
| 14.5
| -15.2 |
2020-Dec-04 Fri
| ###
| ###
| 5.82
| ###
| ###
| 1,796,552
| -3.3
| 13.4
| ### |
2020-Dec-03 Thu
| 6.2
| ###
| ###
| ###
| ###
| 2,136,352
| ###
| ###
| ### |
2020-Dec-02 Wed
| 6.45
| 6.46
| ###
| 6.2
| ###
| ###
| -3.9
| ###
| -16.3 |
2020-Dec-01 Tue
| ###
| 6.74
| ###
| ###
| 779,370
| 5,093,182
| ###
| ###
| -16.7 |
2020-Nov-30 Mon
| ###
| ###
| 6.47
| 6.5
| ###
| 361,189
| ###
| 37.4
| -17.1 |
2020-Nov-27 Fri
| 6.7
| 6.7
| ###
| 6.47
| ###
| ###
| ###
| ###
| ### |
2020-Nov-26 Thu
| 6.7
| 6.71
| 6.47
| 6.7
| 95,158
| ###
| ###
| ###
| ### |
2020-Nov-25 Wed
| 6.75
| 6.75
| 6.525
| ###
| ###
| ###
| -1.2
| 35.9
| -17.6 |
2020-Nov-24 Tue
| 6.75
| 6.75
| 6.57
| 6.7
| ###
| ###
| -0.7
| 37.6
| ### |
2020-Nov-23 Mon
| 6.7
| ###
| 6.52
| 6.54
| ###
| ###
| -2.4
| ###
| ### |
2020-Nov-20 Fri
| 6.53
| 6.76
| 6.52
| ###
| 1,101,721
| 7,315,427
| 2.5
| 83.4
| -17.6 |
2020-Nov-19 Thu
| ###
| 6.53
| ###
| 6.53
| ###
| 158,152
| ###
| ###
| -17.2 |
2020-Nov-18 Wed
| 6.55
| 6.58
| 6.27
| 6.27
| 76,056
| 488,659
| -4.3
| ###
| -16.5 |
2020-Nov-17 Tue
| 6.4
| 6.54
| ###
| 6.54
| 123,451
| 793,172
| 2.2
| 79.1
| ### |
2020-Nov-16 Mon
| ###
| 6.29
| ###
| ###
| 1,381
| ###
| ###
| ###
| -16.1 |
2020-Nov-13 Fri
| 6.5
| 6.5
| 6
| 6
| 229,741
| 1,435,881
| ###
| 2.6
| ### |
2020-Nov-12 Thu
| ###
| 6.5
| ###
| 6.41
| ###
| ###
| 5.4
| 94.4
| -16.9 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -3.9
| 12.2
| -15.7 |
2020-Nov-10 Tue
| ###
| ###
| 5.8
| 5.8
| 555,785
| ###
| -5.8
| 12.9
| ### |
2020-Nov-09 Mon
| ###
| 6.52
| 6.2
| ###
| ###
| ###
| ###
| 63.8
| -16.8 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 167,658
| ###
| 1.7
| ###
| -16.2 |
2020-Nov-05 Thu
| ###
| ###
| 5.82
| 6
| ###
| 1,464,087
| 0.8
| ###
| ### |
2020-Nov-04 Wed
| 5.8
| ###
| 5.75
| ###
| ###
| 1,380,354
| 2.2
| 81.8
| -15.6 |
2020-Nov-03 Tue
| 5.87
| 5.89
| 5.75
| 5.75
| ###
| 880,344
| -2.0
| 16.7
| ### |
2020-Nov-02 Mon
| 6
| 6
| 5.74
| 5.75
| 767,348
| ###
| ###
| ###
| ### |
2020-Oct-30 Fri
| ###
| ###
| 5.7
| 5.7
| 193,654
| 1,151,273
| -4.8
| ###
| ### |
2020-Oct-29 Thu
| ###
| ###
| 5.75
| 5.8
| ###
| 2,269,982
| -3.2
| 12.4
| ### |
2020-Oct-28 Wed
| 5.81
| ###
| 5.49
| ###
| 981,476
| ###
| ###
| 84.0
| ### |
2020-Oct-27 Tue
| 5.75
| ###
| 5.51
| 5.83
| ###
| 10,405,975
| ###
| 89.3
| -15.3 |
2020-Oct-26 Mon
| 7
| ###
| 5.71
| 5.8
| ###
| 11,188,150
| -17.1
| ###
| ### |
2020-Oct-23 Fri
| 7.4
| 7.42
| 6.8
| ###
| ###
| 30,371,772
| -6.5
| ###
| ### |
2016-Aug-03 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2016-Aug-02 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2016-Aug-01 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2016-Jul-29 Fri
| 0.42
| 0.43
| ###
| 0.43
| 219,450
| 91,620
| 2.4
| 86.4
| ### |
2016-Jul-28 Thu
| 0.41
| 0.425
| 0.41
| 0.42
| ###
| ###
| ###
| 85.2
| -1.1 |
2016-Jul-27 Wed
| ###
| 0.42
| ###
| ###
| ###
| ###
| ###
| ###
| -1.1 |
2016-Jul-26 Tue
| 0.42
| 0.42
| ###
| ###
| 165,955
| 69,286
| ###
| 25.4
| -1.1 |
2016-Jul-25 Mon
| 0.42
| 0.42
| ###
| 0.42
| 199,949
| 83,478
| ###
| ###
| -1.1 |
2016-Jul-22 Fri
| ###
| 0.42
| ###
| 0.42
| ###
| ###
| ###
| 91.9
| -1.1 |
2016-Jul-21 Thu
| ###
| ###
| ###
| ###
| 73,922
| 30,677
| ###
| ###
| -1.1 |
2016-Jul-20 Wed
| ###
| ###
| 0.43
| 0.43
| ###
| 18,452
| -1.1
| ###
| ### |
2016-Jul-19 Tue
| 0.43
| ###
| 0.425
| ###
| ###
| 421,352
| ###
| ###
| -1.1 |
2016-Jul-18 Mon
| ###
| ###
| ###
| 0.425
| 311,055
| ###
| ###
| ###
| -1.1 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| ###
| 4,620
| ###
| 15.1
| -1.0 |
2016-Jul-14 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| ### |
2016-Jul-13 Wed
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| ### |
2016-Jul-12 Tue
| ###
| 0.42
| ###
| 0.385
| ###
| ###
| -7.2
| 4.5
| ### |
2016-Jul-11 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| ###
| 4,428
| ###
| 64.7
| -1.1 |
2016-Jul-08 Fri
| ###
| 0.41
| ###
| 0.41
| ###
| ###
| ###
| ###
| -1.1 |
2016-Jul-07 Thu
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2016-Jul-06 Wed
| ###
| ###
| 0.375
| 0.375
| 5,050
| ###
| -3.8
| ###
| ### |
2016-Jul-05 Tue
| 0.4
| 0.4
| ###
| ###
| ###
| ###
| -8.8
| ###
| ### |
2016-Jul-04 Mon
| ###
| 0.41
| ###
| 0.41
| 429,346
| 166,371
| ###
| 95.2
| -1.1 |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
| 663,450
| 238,842
| ###
| 7.7
| ### |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
| 128,151
| ###
| 1.4
| 76.6
| ### |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 410,781
| ###
| ###
| 70.6
| ### |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
| ###
| 1,642
| ###
| 63.5
| ### |
2016-May-27 Fri
| ###
| ###
| 0.29
| ###
| 63,827
| 18,828
| ###
| ###
| ### |
2016-May-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2016-May-25 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2016-May-24 Tue
| ###
| ###
| ###
| ###
| ###
| 2,480
| ###
| 74.6
| -0.8 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.8 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
| 95,178
| 31,170
| 3.1
| 87.2
| -0.9 |
2016-May-19 Thu
| 0.325
| ###
| ###
| ###
| ###
| 40,182
| 3.1
| ###
| ### |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| ###
| 249,151
| 6.3
| 95.7
| -0.9 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
| 1,038,446
| ###
| ###
| 82.9
| -0.8 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.6
| 22.5
| -0.8 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
| ###
| 1,120
| ###
| ###
| -0.8 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| ###
| 121,622
| ###
| 66.8
| -0.8 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.8 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
| 6,320
| 2,054
| ###
| ###
| -0.8 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| ###
| 266,859
| ###
| ###
| -0.9 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
| ###
| 248,272
| ###
| ###
| ### |
2016-May-05 Thu
| 0.29
| ###
| 0.29
| 0.29
| ###
| ###
| ###
| ###
| ### |
2016-May-04 Wed
| ###
| ###
| ###
| ###
| 50,922
| 15,276
| ###
| ###
| ### |
2016-May-03 Tue
| ###
| ###
| ###
| ###
| 131,229
| ###
| ###
| ###
| -0.8 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
| 467,187
| 141,324
| ###
| 65.4
| ### |
2016-Apr-29 Fri
| 0.29
| ###
| 0.29
| ###
| ###
| 61,571
| 1.7
| ###
| ### |
2016-Apr-28 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2016-Apr-27 Wed
| ###
| ###
| 0.29
| 0.29
| ###
| 143,287
| ###
| 25.8
| ### |
2016-Apr-26 Tue
| 0.285
| ###
| 0.285
| ###
| 820,888
| ###
| ###
| ###
| ### |
2016-Apr-22 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| -0.7 |
2016-Apr-21 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| -0.7 |
2016-Apr-20 Wed
| ###
| 0.25
| ###
| 0.25
| ###
| 102,076
| 16.3
| 98.7
| -0.7 |
2016-Apr-19 Tue
| 0.21
| ###
| 0.21
| ###
| ###
| 20,321
| 2.4
| 85.6
| -0.6 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
| ###
| 520
| ###
| 69.9
| ### |
2016-Apr-15 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| ### |
2016-Apr-14 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| ### |
|
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 2021-01-21 18:48:36 thru 2021-01-21 18:48:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|