End of day Prices (full format), 150 Days for (ABY) ADORE BEAUTY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2024-May-16 Thu
| ###
| ###
| 1.055
| ###
| 27,976
| 14,757
| 25.5
| 25.5
| 0.0 |
2024-May-15 Wed
| 1.085
| 1.085
| ###
| ###
| 26,020
| ###
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| ###
| 1.075
| 1.085
|
|
| ###
| ###
| 0.1 |
2024-May-13 Mon
| 1.055
| ###
| 1.055
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2024-May-10 Fri
| ###
| ###
| 1.055
| ###
| 30,083
| ###
| 15.2
| 15.2
| 0.0 |
2024-May-09 Thu
| ###
| ###
| ###
| ###
| 49,621
| 0
| ###
| ###
| 0.0 |
2024-May-08 Wed
| ###
| ###
| ###
| 1.085
| 49,248
| 0
| ###
| ###
| 0.1 |
2024-May-07 Tue
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2024-May-06 Mon
| ###
| ###
| ###
| 1.125
| 15,859
| 0
| ###
| ###
| ### |
2024-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-01 Wed
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| 1.185
| 1.185
| ###
| ###
| 2,743
| 1,625
| 20.6
| 20.6
| 0.0 |
2024-Apr-29 Mon
| ###
| 1.225
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| 1.23
| ###
| ###
| 23,746
| ###
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| 1.175
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 646
| 0
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2024-Apr-17 Wed
| 1.155
| ###
| ###
| ###
| 12,320
| 0
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 1.145
| 1.175
| ###
| ###
| 36,477
| ###
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 1.145
| 1.175
| ###
| 1.145
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| 1.175
| 1.175
| ###
| ###
| 17,044
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| 1.155
| 8,928
| 0
| 11.7
| 11.7
| 0.1 |
2024-Apr-10 Wed
| 1.175
| ###
| 1.145
| ###
| 40,727
| ###
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 1.185
| ###
| ###
| 1.185
| 49,440
| 0
| 66.4
| 66.4
| 0.1 |
2024-Apr-08 Mon
| ###
| 1.2
| ###
| 1.155
| 28,840
| ###
| ###
| ###
| 0.1 |
2024-Apr-05 Fri
| 1.155
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 1.24
| 1.24
| ###
| 1.185
| 48,341
| 29,971
| ###
| ###
| 0.1 |
2024-Apr-02 Tue
| 1.28
| 1.29
| ###
| 1.24
| 30,279
| 19,529
| ###
| ###
| 0.1 |
2024-Mar-28 Thu
| ###
| ###
| 1.255
| 1.275
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| 1.29
| ###
| 1.255
| ###
| 19,953
| 12,520
| 68.2
| 68.2
| 0.0 |
2024-Mar-26 Tue
| 1.26
| 1.29
| 1.25
| 1.25
| 25,384
| ###
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| 1.28
| ###
| 1.27
| 19,951
| ###
| ###
| ###
| ### |
2024-Mar-22 Fri
| ###
| ###
| 1.225
| 1.23
| 34,987
| 21,429
| ###
| ###
| 0.1 |
2024-Mar-21 Thu
| 1.27
| 1.275
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| 1.27
| 1.27
| 1.26
| 1.26
| 1,240
| ###
| ###
| ###
| ### |
2024-Mar-19 Tue
| 1.28
| ###
| 1.26
| 1.27
| 39,942
| ###
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| ###
| ###
| 1.27
|
|
| 22.8
| 22.8
| ### |
2024-Mar-15 Fri
| 1.28
| ###
| 1.22
| ###
| 67,627
| 41,252
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| 1.345
| 44,141
| 0
| ###
| ###
| ### |
2024-Mar-12 Tue
| 1.285
| 1.325
| 1.285
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2024-Mar-11 Mon
| 1.28
| 1.325
| 1.27
| 1.28
| 36,050
| 46,774
| 73.0
| 73.0
| ### |
2024-Mar-08 Fri
| 1.21
| 1.275
| 1.21
| 1.27
| 58,686
| ###
| 92.0
| 92.0
| ### |
2024-Mar-07 Thu
| 1.21
| 1.255
| ###
| 1.23
| 9,658
| ###
| 79.0
| 79.0
| 0.1 |
2024-Mar-06 Wed
| 1.22
| 1.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| 1.28
| ###
| 1.22
|
|
| 14.2
| 14.2
| 0.1 |
2024-Mar-04 Mon
| ###
| ###
| 1.26
| 1.28
| 31,627
| 19,925
| 11.2
| 11.2
| ### |
2024-Mar-01 Fri
| ###
| 1.375
| 1.275
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 1.25
| 1.25
| 98,781
| ###
| ###
| ###
| ### |
2024-Feb-26 Mon
| 1.45
| 1.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 1.25
| ###
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 1.27
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 1.285
| ###
| 1.285
|
|
| 82.1
| 82.1
| ### |
2024-Feb-19 Mon
| 1.28
| ###
| 1.255
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2024-Feb-16 Fri
| 1.26
| ###
| 1.26
| ###
| 55,187
| ###
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| 1.25
| 1.255
| 1.24
| 1.25
|
|
| 64.9
| 64.9
| ### |
2024-Feb-13 Tue
| 1.255
| 1.26
| 1.24
| 1.25
| 15,657
| 19,571
| 34.5
| 34.5
| ### |
2024-Feb-12 Mon
| 1.245
| 1.26
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2024-Feb-09 Fri
| 1.22
| 1.255
| 1.22
| 1.25
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| 1.25
| 1.26
| 1.22
| 1.22
| 28,984
| 35,940
| ###
| ###
| 0.1 |
2024-Feb-07 Wed
| 1.23
| 1.285
| ###
| 1.25
| 19,258
| 12,373
| 77.8
| 77.8
| ### |
2024-Feb-06 Tue
| ###
| 1.23
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2024-Feb-05 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| 87.4
| 87.4
| 0.1 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 7,725
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| 1.045
| 28,987
| 0
| ###
| ###
| 0.1 |
2024-Jan-25 Thu
| 1.075
| 1.075
| 1.055
| ###
| 34,443
| 36,681
| 28.3
| 28.3
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2024-Jan-22 Mon
| ###
| 1.145
| ###
| ###
| 61,589
| 35,259
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| 1.145
| ###
| 1.145
| 12,957
| ###
| 87.9
| 87.9
| ### |
2024-Jan-18 Thu
| 1.145
| 1.145
| ###
| ###
| 16,548
| 9,473
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 1,380
| 0
| 25.3
| 25.3
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 2,654
| 0
| 92.8
| 92.8
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 31,384
| 0
| 17.1
| 17.1
| 0.0 |
2024-Jan-10 Wed
| 1.2
| 1.2
| ###
| ###
| 38,173
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 13,822
| 0
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| 1.22
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2024-Jan-05 Fri
| 1.24
| 1.26
| ###
| 1.26
|
|
| 83.5
| 83.5
| ### |
2024-Jan-04 Thu
| ###
| 1.26
| 1.125
| 1.26
| 43,340
| 51,682
| 94.8
| 94.8
| ### |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 33,573
| 0
| 3.5
| 3.5
| 0.0 |
2023-Dec-29 Fri
| ###
| 1.4
| ###
| 1.4
| 55,940
| 39,158
| 87.9
| 87.9
| ### |
2023-Dec-28 Thu
| ###
| 1.385
| ###
| 1.385
| 37,184
| 25,749
| 67.8
| 67.8
| 0.1 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 53,277
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 106,752
| 0
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 1.27
| ###
| 1.245
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2023-Dec-19 Tue
| ###
| 1.26
| ###
| 1.26
| 235,288
| ###
| 95.9
| 95.9
| ### |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 120,089
| 0
| 80.9
| 80.9
| 0.0 |
2023-Dec-15 Fri
| 1.125
| ###
| 1.125
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 1.085
| 1.125
|
|
| 22.2
| 22.2
| ### |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| 1.075
| 18,852
| 0
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| ###
| 1.085
| 1.085
| 31,387
| 17,027
| 23.1
| 23.1
| 0.1 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| 1.145
| 18,221
| 0
| ###
| ###
| ### |
2023-Dec-05 Tue
| 1.145
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| 1.145
| ###
| 1.145
| 6,726
| 3,850
| ###
| ###
| ### |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 40,622
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 6,285
| 0
| 17.7
| 17.7
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 24,483
| 0
| 13.1
| 13.1
| 0.0 |
2023-Nov-20 Mon
| 0.975
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2023-Nov-17 Fri
| 0.985
| 0.985
| 0.975
| 0.975
| 2,346
| ###
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| 1.025
| 1.025
|
|
| 15.1
| 15.1
| ### |
2023-Nov-13 Mon
| 1.025
| ###
| 1.025
| ###
| 4,443
| 2,277
| 87.6
| 87.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 1.025
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 285,140
| 0
| 92.4
| 92.4
| 0.0 |
2023-Nov-08 Wed
| 1.045
| 1.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| 1.045
| ###
| ###
| 34,754
| 18,158
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2023-Nov-03 Fri
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| 1.0525
| 1
| ###
| 72,220
| ###
| 79.7
| 79.7
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 2,921
| 0
| 14.5
| 14.5
| 0.0 |
2023-Oct-31 Tue
| 1
| 1.085
| 1
| ###
| 449,883
| ###
| 90.2
| 90.2
| 0.0 |
2023-Oct-30 Mon
| ###
| 1
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Oct-23 Mon
| ###
| 0.945
| ###
| ###
| 22,545
| 10,652
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| 0.955
| ###
| ###
| 6,057
| ###
| 86.5
| 86.5
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 29,770
| 0
| 90.5
| 90.5
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 12,782
| 0
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 1
| ###
| ###
| 66,842
| 33,421
| 88.5
| 88.5
| 0.0 |
2023-Oct-13 Fri
| 0.86
| 0.975
| 0.86
| 0.955
|
|
| 98.5
| 98.5
| 0.1 |
2023-Oct-12 Thu
| 0.85
| 0.875
| 0.84
| 0.875
| 238,124
| ###
| 88.2
| 88.2
| 0.1 |
2023-Oct-11 Wed
| 0.755
| 0.82
| 0.755
| 0.82
|
|
| 96.4
| 96.4
| 0.1 |
|