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

Currently Tue 24-May-21 05:20:33 PM AEST

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

  Company Next Section
  Limits 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 Daily Prices Page 17...

     Prev Section TOC    Company Info for ABY    Limits Next Section


Company Details for (ABY) ADORE BEAUTY GROUP LIMITED

Listing Code ABY
Listing Name ADORE BEAUTY GROUP LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name ADITYA BIRLA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABY1


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for ABY .. Friday 17th May 2024

ABY is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.2
MAX 7.42 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ABY    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

113 Days for (ABY) ADORE BEAUTY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2012-Nov-30 Fri 0.41 0.45 0.41 ### 3,734,970 ### ### ### 0.0
2012-Nov-29 Thu ### 0.42 ### ### 14.3 14.3 0.0
2012-Nov-28 Wed 0.41 ### ### ### ### ### 0.0
2012-Nov-27 Tue 0.41 ### ### 0.41 ### ### ###
2012-Nov-26 Mon 0.4 ### 0.4 0.41 88.9 88.9 ###
2012-Nov-23 Fri 0.4 0.41 ### ### 229,542 47,056 18.5 18.5 0.0
2012-Nov-22 Thu 0.41 0.41 0.4 ### 19.0 19.0 0.0
2012-Nov-21 Wed ### ### ### ### 690,947 0 ### ### 0.0
2012-Nov-20 Tue 0.41 0.42 0.4 ### 245,124 ### 21.8 21.8 0.0
2012-Nov-19 Mon ### ### 0.385 ### 1,263,258 243,177 ### ### 0.0
2012-Nov-16 Fri 0.425 0.425 0.4 0.4 ### ### 0.0
2012-Nov-15 Thu 0.42 0.425 ### 0.425 1,604,082 ### ### ### ###
2012-Nov-14 Wed ### ### ### 0.425 ### ### ###
2012-Nov-13 Tue 0.44 0.45 ### ### 7.5 7.5 0.0
2012-Nov-12 Mon 0.45 0.47 0.44 0.45 72.9 72.9 0.0
2012-Nov-09 Fri 0.44 0.46 0.44 0.46 112,878 ### 92.4 92.4 0.0
2012-Nov-08 Thu 0.445 0.45 0.44 0.45 99,551 ### 79.3 79.3 0.0
2012-Nov-07 Wed 0.455 0.46 0.445 0.455 868,550 ### 68.3 68.3 0.0
2012-Nov-06 Tue 0.455 0.46 0.445 0.455 69.5 69.5 0.0
2012-Nov-05 Mon 0.46 ### 0.45 0.45 260,756 58,670 ### ### 0.0
2012-Nov-02 Fri 0.47 0.475 0.45 0.47 72.6 72.6 ###
2012-Nov-01 Thu 0.46 0.46 0.45 0.46 313,950 142,847 ### ### 0.0
2012-Oct-31 Wed 0.475 0.475 0.45 0.46 326,623 ### ### ### 0.0
2012-Oct-30 Tue 0.485 0.485 0.45 0.46 1,804,288 ### 8.7 8.7 0.0
2012-Oct-29 Mon 0.475 0.49 0.475 0.49 90.9 90.9 ###
2012-Oct-26 Fri 0.49 ### 0.475 0.475 ### ### ###
2012-Oct-25 Thu 0.485 0.485 0.48 0.485 72.6 72.6 0.0
2012-Oct-24 Wed 0.48 ### 0.48 0.48 153,152 36,756 ### ### 0.0
2012-Oct-23 Tue 0.5 0.51 0.48 0.48 583,642 ### 7.9 7.9 0.0
2012-Oct-22 Mon 0.49 0.5 0.46 0.5 644,241 ### ### ### 0.0
2012-Oct-19 Fri 0.52 0.53 0.5 0.53 488,679 ### 81.1 81.1 0.0
2012-Oct-18 Thu 0.475 ### 0.475 0.5 590,549 140,255 ### ### 0.0
2012-Oct-17 Wed 0.475 0.475 ### 0.47 21.5 21.5 ###
2012-Oct-16 Tue 0.46 0.48 0.46 ### ### ### 0.0
2012-Oct-15 Mon 0.44 ### 0.44 0.45 452,058 99,452 ### ### 0.0
2012-Oct-12 Fri ### 0.45 ### 0.44 157,322 ### 78.7 78.7 ###
2012-Oct-11 Thu 0.45 0.45 0.44 0.44 486,689 216,576 ### ### ###
2012-Oct-10 Wed 0.48 0.48 0.45 0.45 706,142 328,356 4.1 4.1 0.0
2012-Oct-09 Tue 0.49 0.5 0.475 0.475 ### ### ###
2012-Oct-08 Mon 0.49 0.5 0.485 0.49 79,827 ### 74.2 74.2 ###
2012-Oct-05 Fri 0.48 0.5 0.48 ### 215,385 ### ### ### 0.0
2012-Oct-04 Thu 0.48 0.49 ### 0.48 469,022 ### 66.9 66.9 0.0
2012-Oct-03 Wed 0.5 0.5 0.485 0.485 154,488 76,085 ### ### 0.0
2012-Oct-02 Tue 0.51 0.52 ### ### 662,070 ### ### ### 0.0
2012-Oct-01 Mon 0.49 0.5 0.485 0.5 87.6 87.6 0.0
2012-Sep-28 Fri 0.485 0.5 0.475 0.485 1,374,624 670,129 66.2 66.2 0.0
2012-Sep-27 Thu 0.46 0.48 0.455 0.475 89.4 89.4 ###
2012-Sep-26 Wed 0.47 0.48 0.46 0.47 ### ### ###
2012-Sep-25 Tue ### 0.51 0.475 0.475 5.1 5.1 ###
2012-Sep-24 Mon 0.52 0.525 ### 0.5 ### ### 0.0
2012-Sep-21 Fri 0.545 0.55 ### 0.52 3,807,173 1,046,972 ### ### 0.0
2012-Sep-20 Thu 0.58 0.58 0.55 0.55 ### ### ###
2012-Sep-19 Wed 0.575 0.585 0.56 ### 891,858 510,588 15.2 15.2 0.0
2012-Sep-18 Tue ### ### 0.56 0.575 910,689 ### ### ### ###
2012-Sep-17 Mon 0.53 0.575 0.52 0.57 1,233,888 675,553 ### ### ###
2012-Sep-14 Fri ### 0.53 0.5 0.52 84.1 84.1 0.0
2012-Sep-13 Thu 0.5 ### 0.485 0.485 863,584 ### ### ### 0.0
2012-Sep-12 Wed 0.445 0.49 0.445 0.48 21,684,872 10,137,677 ### ### 0.0
2012-Sep-11 Tue 0.45 0.46 ### 0.45 ### ### 0.0
2012-Sep-10 Mon 0.42 0.47 0.42 0.45 6,414,872 ### 95.0 95.0 0.0
2012-Sep-07 Fri 0.425 ### 0.41 0.425 2,681,724 549,753 ### ### ###
2012-Sep-06 Thu ### ### ### 0.4 935,041 0 ### ### 0.0
2012-Sep-05 Wed 0.41 ### 0.4 ### 29.3 29.3 0.0
2012-Sep-04 Tue ### ### 0.41 0.41 ### ### ###
2012-Sep-03 Mon 0.41 ### ### ### ### ### 0.0
2012-Aug-31 Fri ### ### 0.4 0.41 ### ### ###
2012-Aug-30 Thu 0.425 ### 0.42 0.42 1,070,870 224,882 ### ### ###
2012-Aug-29 Wed 0.43 0.43 0.425 0.425 1,042,876 445,829 23.6 23.6 ###
2012-Aug-28 Tue 0.44 0.445 0.425 0.43 ### ### ###
2012-Aug-27 Mon 0.44 0.45 ### 0.44 ### ### ###
2012-Aug-24 Fri 0.425 ### 0.425 0.43 ### ### ###
2012-Aug-23 Thu ### 0.425 0.4 0.42 ### ### ###
2012-Aug-22 Wed ### ### 0.4 ### ### ### 0.0
2012-Aug-21 Tue 0.41 ### 0.4 0.41 256,886 51,377 ### ### ###
2012-Aug-20 Mon 0.4 0.41 ### ### 35,482 7,273 ### ### 0.0
2012-Aug-17 Fri 0.4 ### 0.4 0.4 256,721 51,344 ### ### 0.0
2012-Aug-16 Thu 0.4 0.41 ### ### 80.6 80.6 0.0
2012-Aug-15 Wed 0.4 ### 0.4 0.4 ### ### 0.0
2012-Aug-14 Tue ### 0.41 0.4 ### 475,948 192,758 73.3 73.3 0.0
2012-Aug-13 Mon 0.41 ### ### ### 251,142 0 19.6 19.6 0.0
2012-Aug-10 Fri ### 0.42 ### 0.41 ### ### ###
2012-Aug-09 Thu ### ### ### ### 463,428 0 70.5 70.5 0.0
2012-Aug-08 Wed 0.41 0.43 ### ### 79.5 79.5 0.0
2012-Aug-07 Tue ### ### ### ### 144,489 0 ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 399,685 0 ### ### 0.0
2012-Aug-03 Fri ### 0.42 0.41 0.41 21.1 21.1 ###
2012-Aug-02 Thu ### 0.42 ### 0.42 77.2 77.2 ###
2012-Aug-01 Wed ### 0.42 0.41 0.41 81,072 33,644 ### ### ###
2012-Jul-30 Mon 0.44 0.445 0.425 ### ### ### 0.0
2012-Jul-27 Fri ### 0.445 0.425 0.43 174,051 ### ### ### ###
2012-Jul-26 Thu 0.44 0.44 0.425 0.425 77,880 33,683 ### ### ###
2012-Jul-25 Wed 0.425 0.45 0.42 0.45 268,755 ### 95.5 95.5 0.0
2012-Jul-24 Tue 0.43 0.43 0.42 0.42 213,679 ### 17.2 17.2 ###
2012-Jul-23 Mon ### ### 0.425 0.43 ### ### ###
2012-Jul-20 Fri ### 0.45 ### 0.44 293,243 65,979 ### ### ###
2012-Jul-19 Thu 0.43 0.445 0.43 ### ### ### 0.0
2012-Jul-18 Wed 0.445 0.445 0.425 0.43 428,149 186,244 12.7 12.7 ###
2012-Jul-17 Tue 0.455 0.455 0.44 0.44 454,545 ### ### ### ###
2012-Jul-16 Mon 0.45 0.46 0.45 0.46 91.5 91.5 0.0
2012-Jul-13 Fri 0.45 0.455 0.445 0.445 387,073 174,182 ### ### ###
2012-Jul-12 Thu 0.47 0.47 0.455 0.455 255,346 ### ### ### 0.0
2012-Jul-11 Wed 0.48 0.485 0.47 0.475 187,570 ### ### ### ###
2012-Jul-10 Tue ### ### 0.47 0.47 7.8 7.8 ###
2012-Jul-09 Mon ### ### ### 0.5 205,127 0 ### ### 0.0
2012-Jul-06 Fri 0.52 0.53 ### ### 185,154 ### 8.9 8.9 0.0
2012-Jul-05 Thu ### 0.54 0.52 0.525 ### ### 0.0
2012-Jul-04 Wed 0.52 0.54 0.51 0.53 76.0 76.0 0.0
2012-Jul-03 Tue ### 0.52 ### 0.5 22.7 22.7 0.0
2012-Jul-02 Mon 0.49 ### 0.48 0.5 ### ### 0.0
2012-Jun-29 Fri 0.45 0.47 0.45 0.47 411,421 189,253 ### ### ###
2012-Jun-28 Thu 0.45 0.455 0.44 0.445 264,657 ### 28.0 28.0 ###
2012-Jun-27 Wed 0.445 0.455 0.44 0.445 ### ### ###
2012-Jun-26 Tue 0.45 0.45 ### 0.445 281,740 ### 27.5 27.5 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     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 2024-05-21 17:20:33 thru 2024-05-21 17:20:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000