Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 21-Jul-29 12:14:38 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ABY) ADORE BEAUTY GROUP LIMITED home page...

     Prev Section TOC    Company Info for ABY    Fundamental Next Section
Listing Code ABY
Listing Name ADORE BEAUTY GROUP LIMITED
GICS Sector Retailing
Company Listing ASX listed company as at Thu Jul 29 11:24:29 AEST 2021
ISIN Name ADITYA BIRLA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABY1


Maximum Price date available .. Wednesday 28th July 2021
Latest price with VOLUME for ABY .. Wednesday 28th July 2021

ABY is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Jul 29 11:24:29 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ABY
DATE ### ### ### ### ###
SHARE PRICE 4.4 ### 4.85 ### 5.4
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) 0.047 0.047 0.047 ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES 97333181.81818181 94808232.44552058 ### 95,043,750 94124444.44444443
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 7.42 7.42 7.42 7.42 7.42
Year Low ### ### 4.52 4.59 ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 7.42 7.42 7.42 7.42 7.42
52Week Low ### ### 4.52 4.59 ###

     Prev Section Fundamental    News for ABY    Options Next Section

Score Company ABY for Ownership
CtrLinksDateNewsScore
1 an 2021-07-02  2021-07-04 17:00 GMT, Price
Closed at $4.55 		-1
Price range $0.096 -> $7.42, for Dates 2006-May-12 Fri -> 2021-Jul-02 Fri
 

     Prev Section News    Options owned by ABY    Warrants Next Section
No OPTIONS for company (ABY) ADORE BEAUTY GROUP LIMITED.
     Prev Section Options    Warrants owned by ABY    Charting Next Section
No Warrants for company (ABY) ADORE BEAUTY GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ABY) ADORE BEAUTY GROUP LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 ###
MAX 7.42 ### 99.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ABY

     Prev Section Weekly    Format Enhanced Daily Prices for ABY    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ABY) ADORE BEAUTY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.047
2021-Jul-28 Wed ### ### ### ### 10,520 52,652 ### 47.7 ###
2021-Jul-27 Tue ### ### ### ### 145,220 ### -1.6 ### ###
2021-Jul-26 Mon ### ### ### ### 30,124 151,071 ### ### ###
2021-Jul-23 Fri 5 ### ### ### ### ### ### ### ###
2021-Jul-22 Thu ### ### ### ### ### 238,782 ### 19.6 ###
2021-Jul-21 Wed ### ### 4.88 ### 34,477 ### ### ### ###
2021-Jul-20 Tue 5.21 5.21 4.84 ### ### ### ### 7.5 ###
2021-Jul-19 Mon 5.23 5.24 ### ### ### 157,778 ### 37.8 109.6
2021-Jul-16 Fri ### ### ### 5.26 ### 449,444 ### ### 111.9
2021-Jul-15 Thu ### ### ### ### ### 242,186 0.6 ### 109.1
2021-Jul-14 Wed 5.2 5.2 ### ### 131,841 678,321 ### ### 108.3
2021-Jul-13 Tue ### 5.26 ### 5.21 76,224 ### 4.8 94.1 ###
2021-Jul-12 Mon ### ### ### ### 56,027 ### 1.8 86.3 106.6
2021-Jul-09 Fri 4.89 5 4.84 ### 110,283 ### ### ### 104.5
2021-Jul-08 Thu ### ### 4.85 4.89 ### 193,275 ### ### 104.0
2021-Jul-07 Wed 4.72 ### 4.72 4.84 ### 240,556 2.5 85.0 103.0
2021-Jul-06 Tue ### 4.75 4.55 4.7 124,827 580,445 2.2 ### ###
2021-Jul-05 Mon ### ### 4.53 4.55 35,356 162,284 ### ### 96.8
2021-Jul-02 Fri 4.52 4.55 4.5 4.55 ### ### ### 67.0 96.8
2021-Jul-01 Thu 4.28 4.42 4.28 4.4 62,953 273,845 ### ### ###
2021-Jun-30 Wed 4.5 4.5 4.21 4.28 144,829 ### -4.9 ### ###
2021-Jun-29 Tue 4.56 4.56 ### 4.49 37,928 169,727 ### 28.1 ###
2021-Jun-28 Mon 4.45 ### ### 4.56 145,454 656,724 2.5 90.9 ###
2021-Jun-25 Fri 4.55 4.55 4.44 4.45 ### ### ### 21.5 ###
2021-Jun-24 Thu 4.52 ### 4.44 4.55 ### ### ### ### 96.8
2021-Jun-23 Wed 4.54 4.54 4.44 4.45 52,628 ### -2.0 26.1 ###
2021-Jun-22 Tue 4.4 4.53 ### 4.53 ### 655,477 3.0 ### 96.4
2021-Jun-21 Mon 4.48 4.48 4.385 4.4 ### ### -1.8 37.2 ###
2021-Jun-18 Fri ### 4.45 ### ### ### 511,749 ### ### ###
2021-Jun-17 Thu 4.41 4.44 ### 4.44 ### ### 0.7 83.3 94.5
2021-Jun-16 Wed 4.42 4.42 ### 4.41 ### 201,329 -0.2 ### ###
2021-Jun-15 Tue 4.53 4.55 ### 4.42 ### ### -2.4 26.1 94.0
2021-Jun-11 Fri 4.55 ### 4.53 4.55 71,284 ### ### ### 96.8
2021-Jun-10 Thu 4.55 ### 4.52 ### 172,482 ### ### 74.9 97.9
2021-Jun-09 Wed 4.59 ### 4.49 4.55 35,055 ### -0.9 ### 96.8
2021-Jun-08 Tue ### 4.75 4.5 4.52 ### ### -2.6 20.3 ###
2021-Jun-07 Mon 4.44 4.77 4.44 ### 146,151 673,025 ### 94.2 ###
2021-Jun-04 Fri 4.2 4.5 4.185 4.44 ### 750,023 ### 95.9 94.5
2021-Jun-03 Thu 4.2 4.28 ### ### 100,449 421,885 -1.4 25.0 88.1
2021-Jun-02 Wed 4 4.2 4 4.2 111,949 ### ### ### ###
2021-Jun-01 Tue 4.22 4.22 ### ### ### 421,846 -2.8 ### ###
2021-May-31 Mon ### 4.21 ### ### ### 267,555 ### ### 87.9
2021-May-28 Fri ### 4.2 ### ### 66,822 275,974 -1.7 ### ###
2021-May-27 Thu ### 4.2 ### ### 48,421 ### 1.0 ### 88.1
2021-May-26 Wed 4.22 4.22 ### ### 164,572 ### ### ### 85.7
2021-May-25 Tue 3.85 4.22 3.8 4.22 192,820 ### ### 98.4 89.8
2021-May-24 Mon 3.8 ### 3.8 ### ### 411,179 ### ### 83.0
2021-May-21 Fri ### 3.84 ### 3.8 ### 372,840 ### 91.3 ###
2021-May-20 Thu 3.53 3.73 3.53 ### ### 371,741 ### 86.3 ###
2021-May-19 Wed 3.5 ### 3.45 3.51 ### 298,450 0.3 ### ###
2021-May-18 Tue 3.45 3.54 3.325 ### 122,457 ### -2.0 19.3 71.9
2021-May-17 Mon 3.43 3.45 ### 3.43 38,123 ### ### 69.2 73.0
2021-May-14 Fri ### 3.51 ### ### 81,326 277,321 ### ### 70.6
2021-May-13 Thu 3.87 3.87 ### ### 295,646 ### -14.5 0.7 70.4
2021-May-12 Wed 3.44 3.79 ### 3.7 295,727 ### 7.6 96.8 ###
2021-May-11 Tue ### ### ### 3.4 431,556 1,510,446 ### 81.8 ###
2021-May-10 Mon 3.7 3.81 ### 3.4 ### 1,256,844 ### ### ###
2021-May-07 Fri ### ### ### ### 605,557 ### ### ### 78.3
2021-May-06 Thu ### 4.23 ### 3.7 ### 3,676,027 -10.8 ### ###
2021-May-05 Wed 4.53 ### 4.47 4.58 299,487 1,358,173 ### 80.1 ###
2021-May-04 Tue ### ### 4.52 4.56 ### 311,029 ### 21.5 ###
2021-May-03 Mon 4.85 4.85 4.655 ### 31,420 149,323 ### ### 99.1
2021-Apr-30 Fri ### ### 4.71 4.84 ### 342,779 -1.2 ### 103.0
2021-Apr-29 Thu ### ### 4.7 4.7 ### ### -5.2 ### ###
2021-Apr-28 Wed ### ### 4.74 4.85 290,850 1,412,076 -1.0 34.5 ###
2021-Apr-27 Tue 4.7 5 4.55 ### ### ### 6.2 95.8 ###
2021-Apr-26 Mon ### 4.75 4.52 4.54 60,258 ### ### ### 96.6
2021-Apr-23 Fri 4.77 4.77 ### ### ### ### -1.9 22.9 99.6
2021-Apr-22 Thu ### ### 4.73 4.78 ### ### -3.6 11.7 101.7
2021-Apr-21 Wed ### ### 4.81 ### ### ### ### 69.8 ###
2021-Apr-20 Tue 5 5 ### ### ### 224,350 ### ### ###
2021-Apr-19 Mon ### ### ### 5 ### 201,381 ### 46.4 106.4
2021-Apr-16 Fri ### 5 ### 5 73,746 366,886 ### ### 106.4
2021-Apr-15 Thu ### ### ### ### ### 619,242 ### 63.7 ###
2021-Apr-14 Wed 5 5 ### ### 18,727 ### ### ### ###
2021-Apr-13 Tue ### 5 ### ### ### 370,875 ### ### 105.7
2021-Apr-12 Mon 5 ### ### ### ### 139,980 ### ### ###
2021-Apr-09 Fri ### ### ### 5 ### 236,241 ### ### 106.4
2021-Apr-08 Thu ### ### ### ### ### ### -1.4 ### 106.8
2021-Apr-07 Wed ### ### ### ### 25,544 129,124 ### ### 108.3
2021-Apr-06 Tue ### ### ### ### 43,344 ### ### 40.0 106.8
2021-Apr-01 Thu 5.2 5.2 ### ### 33,881 ### ### 10.4 ###
2021-Mar-31 Wed ### 5.21 ### 5.2 ### 284,822 1.0 73.7 110.6
2021-Mar-30 Tue ### ### 5 ### 24,671 ### ### 89.9 ###
2021-Mar-29 Mon 5.24 5.24 ### ### 28,451 145,953 ### ### 106.8
2021-Mar-26 Fri ### 5.2 ### 5.2 ### ### ### ### 110.6
2021-Mar-25 Thu 5 ### 5 ### ### ### ### 81.2 107.9
2021-Mar-24 Wed 5 ### ### 5 ### 215,379 ### 69.0 106.4
2021-Mar-23 Tue ### ### ### 5 ### ### ### ### 106.4
2021-Mar-22 Mon ### ### ### ### 21,421 112,781 -3.4 ### 110.2
2021-Mar-19 Fri 5.25 ### ### ### ### ### -1.5 24.8 ###
2021-Mar-18 Thu 5.22 ### ### ### ### ### -1.1 30.8 109.8
2021-Mar-17 Wed ### 5.45 5.2 5.22 ### 655,688 ### ### ###
2021-Mar-16 Tue 5.29 ### 5.27 ### 78,849 ### 1.3 ### 114.0
2021-Mar-15 Mon ### ### 5.24 5.25 ### ### ### ### 111.7
2021-Mar-12 Fri ### ### ### ### 181,856 ### ### ### ###
2021-Mar-11 Thu ### ### 5 ### ### ### ### 68.8 ###
2021-Mar-10 Wed ### ### 4.88 ### ### ### ### ### ###
2021-Mar-09 Tue ### 4.84 4.59 4.78 105,643 ### ### 91.9 101.7
2021-Mar-08 Mon ### ### 4.59 ### 69,324 335,528 -7.4 ### 97.9
2021-Mar-05 Fri ### ### 4.86 4.86 647,957 3,226,825 ### 15.0 103.4
2021-Mar-04 Thu 5.29 5.29 ### ### ### 603,186 ### 26.1 ###
2021-Mar-03 Wed ### 5.46 5.24 ### ### 525,177 -0.4 ### ###
2021-Mar-02 Tue 5.5 5.51 ### ### 91,257 490,278 -2.5 ### 114.0
2021-Mar-01 Mon 5.48 5.59 ### 5.4 32,479 176,848 ### 33.0 ###
2021-Feb-26 Fri ### ### ### 5.4 ### 3,286,343 -3.6 17.0 ###
2021-Feb-25 Thu 5.48 ### 5.41 ### 347,850 ### ### ### 119.1
2021-Feb-24 Wed ### 5.73 5.2 ### ### ### ### ### ###
2021-Feb-23 Tue 5.89 ### 5.43 5.49 449,259 2,641,642 ### 6.7 116.8
2021-Feb-22 Mon 5.52 5.75 5.5 5.7 ### ### ### ### ###
2021-Feb-19 Fri 5.55 ### 5.42 5.45 ### 205,547 ### ### 116.0
2021-Feb-18 Thu ### ### 5.5 5.55 48,426 269,974 -1.8 30.8 118.1
2021-Feb-17 Wed 5.7 5.7 5.54 5.55 ### 197,447 ### 26.9 118.1
2021-Feb-16 Tue 5.81 5.85 ### 5.7 ### ### ### ### ###
2021-Feb-15 Mon 5.55 5.74 5.55 5.7 110,656 624,653 ### ### ###
2021-Feb-12 Fri ### 5.72 5.51 ### 27,322 ### -0.9 37.7 119.1
2021-Feb-11 Thu 5.71 5.77 ### ### 18,123 ### ### 43.0 120.6
2021-Feb-10 Wed ### 5.88 ### 5.87 ### 142,226 4.4 ### ###
2021-Feb-09 Tue 5.75 5.75 ### ### ### 192,529 ### 30.6 120.4
2021-Feb-08 Mon 5.51 5.82 5.51 5.75 93,157 ### 4.4 90.2 ###
     Prev Section Enhanced    Basic Format Daily Prices for ABY    Bottom Next Section
Basic Prices for ABY
     Prev Section 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 2021-07-29 12:14:38 thru 2021-07-29 12:14:42 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000