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-Apr-30 10:33:58 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 .. Monday 29th April 2024
Latest price with VOLUME for ABY .. Monday 29th April 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 Next >>


End of day Prices (full format),

150 Days for (ABY) ADORE BEAUTY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2010-Jul-13 Tue 0.74 0.755 0.73 0.74 396,881 294,684 ### ### 0.1
2010-Jul-12 Mon 0.73 0.76 0.71 0.74 ### ### 0.1
2010-Jul-09 Fri 0.71 0.73 ### 0.7 1,138,048 415,387 18.3 18.3 ###
2010-Jul-08 Thu ### 0.72 ### 0.7 648,842 233,583 75.7 75.7 ###
2010-Jul-07 Wed ### ### ### ### 312,456 0 ### ### 0.0
2010-Jul-06 Tue ### ### ### ### 75.3 75.3 0.0
2010-Jul-05 Mon ### ### ### ### ### ### 0.0
2010-Jul-02 Fri ### ### ### ### 548,480 0 5.4 5.4 0.0
2010-Jul-01 Thu ### ### ### 0.655 ### ### ###
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### 0.685 ### 894,121 ### 26.2 26.2 0.0
2010-Jun-28 Mon ### 0.74 0.7 ### ### ### 0.0
2010-Jun-25 Fri ### 0.775 0.72 0.725 ### ### ###
2010-Jun-24 Thu 0.77 0.8 0.77 0.775 ### ### 0.1
2010-Jun-23 Wed 0.785 0.79 0.77 0.77 1,487,371 1,160,149 24.4 24.4 0.1
2010-Jun-22 Tue 0.82 0.83 0.81 0.825 80.4 80.4 0.1
2010-Jun-21 Mon 0.82 0.84 0.81 0.84 740,579 610,977 ### ### ###
2010-Jun-18 Fri ### 0.83 ### ### 20.7 20.7 0.0
2010-Jun-17 Thu 0.85 0.86 0.82 0.82 505,274 ### 11.7 11.7 0.1
2010-Jun-16 Wed ### 0.86 0.83 0.84 ### ### ###
2010-Jun-15 Tue ### 0.825 0.755 0.81 95.6 95.6 0.1
2010-Jun-11 Fri 0.77 0.775 0.74 0.745 402,480 304,878 12.3 12.3 ###
2010-Jun-10 Thu 0.72 ### 0.71 ### ### ### 0.0
2010-Jun-09 Wed ### 0.74 0.7 ### 814,145 586,184 ### ### 0.0
2010-Jun-08 Tue 0.7 ### 0.7 ### 92.9 92.9 0.0
2010-Jun-07 Mon 0.7 ### ### 0.71 84.2 84.2 ###
2010-Jun-04 Fri 0.725 0.745 0.72 ### 79.9 79.9 0.0
2010-Jun-03 Thu ### 0.775 ### 0.75 ### ### ###
2010-Jun-02 Wed 0.74 0.74 0.7 ### 909,088 654,543 ### ### 0.0
2010-Jun-01 Tue 0.75 0.775 ### ### 764,158 ### 21.2 21.2 0.0
2010-May-31 Mon 0.75 ### ### 0.755 477,684 0 73.7 73.7 ###
2010-May-28 Fri 0.77 0.78 0.755 0.77 1,080,748 829,474 61.9 61.9 0.1
2010-May-27 Thu 0.71 0.725 ### 0.725 2,186,941 ### 76.6 76.6 ###
2010-May-26 Wed ### 0.73 ### ### 1,533,024 559,553 ### ### 0.0
2010-May-25 Tue 0.74 0.74 0.7 0.7 ### ### ###
2010-May-24 Mon 0.77 0.78 0.72 0.76 1,551,771 1,163,828 ### ### 0.1
2010-May-21 Fri ### ### ### ### 3,297,741 0 58.1 58.1 0.0
2010-May-20 Thu 0.83 ### 0.75 0.77 ### ### 0.1
2010-May-19 Wed 0.85 0.86 0.825 ### ### ### 0.0
2010-May-18 Tue ### ### 0.85 0.855 911,941 387,574 10.3 10.3 ###
2010-May-17 Mon ### ### 0.89 ### 14.0 14.0 0.0
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu ### ### ### ### 22.9 22.9 0.0
2010-May-12 Wed ### ### ### ### 80.8 80.8 0.0
2010-May-11 Tue ### ### ### ### 1,533,555 0 ### ### 0.0
2010-May-10 Mon 0.89 ### 0.89 0.955 1,583,883 704,827 ### ### 0.1
2010-May-07 Fri 0.845 0.88 0.82 0.86 64.0 64.0 ###
2010-May-06 Thu ### ### ### ### 711,455 0 ### ### 0.0
2010-May-05 Wed ### ### ### ### 1,499,988 0 73.2 73.2 0.0
2010-May-04 Tue 1.055 1.055 ### 1 935,280 ### ### ### ###
2010-May-03 Mon ### ### ### 1.045 22.9 22.9 0.1
2010-Apr-30 Fri ### ### ### ### 1,218,687 0 16.3 16.3 0.0
2010-Apr-29 Thu ### ### ### ### 967,446 0 ### ### 0.0
2010-Apr-28 Wed ### ### ### ### 1,051,549 0 94.1 94.1 0.0
2010-Apr-27 Tue ### ### ### ### 1,143,658 0 85.4 85.4 0.0
2010-Apr-23 Fri ### 1.125 ### 1.125 ### ### ###
2010-Apr-22 Thu ### ### ### 1.125 799,481 0 19.4 19.4 ###
2010-Apr-21 Wed ### 1.155 ### ### 1,061,843 ### ### ### 0.0
2010-Apr-20 Tue ### ### ### ### ### ### 0.0
2010-Apr-19 Mon ### ### ### ### 1,179,074 0 ### ### 0.0
2010-Apr-16 Fri ### ### ### ### ### ### 0.0
2010-Apr-15 Thu 1.175 1.185 ### ### 535,628 317,359 19.9 19.9 0.0
2010-Apr-14 Wed ### ### ### ### 1,112,344 0 ### ### 0.0
2010-Apr-13 Tue 1.23 1.23 1.175 ### 543,458 ### 16.7 16.7 0.0
2010-Apr-12 Mon 1.225 1.25 1.21 ### 316,580 ### ### ### 0.0
2010-Apr-09 Fri ### ### 1.155 ### 525,425 ### ### ### 0.0
2010-Apr-08 Thu 1.23 1.23 ### ### 781,683 ### 8.9 8.9 0.0
2010-Apr-07 Wed 1.29 ### 1.23 ### ### ### 0.0
2010-Apr-06 Tue 1.155 1.28 1.155 1.275 1,792,771 ### ### ### ###
2010-Apr-01 Thu ### ### ### ### 744,626 0 82.3 82.3 0.0
2010-Mar-31 Wed ### ### ### ### 7.1 7.1 0.0
2010-Mar-30 Tue ### ### ### 1.145 ### ### ###
2010-Mar-29 Mon ### ### 0.985 0.985 ###
2010-Mar-26 Fri 0.975 ### ### ### 408,021 0 ### ### 0.0
2010-Mar-25 Thu 1 ### 0.975 ### 411,786 200,745 ### ### 0.0
2010-Mar-24 Wed ### 1.025 ### ### 78.5 78.5 0.0
2010-Mar-23 Tue ### ### ### ### 212,222 0 ### ### 0.0
2010-Mar-22 Mon ### 1 ### 0.975 391,687 195,843 ### ### ###
2010-Mar-19 Fri ### ### 0.985 ### 690,382 ### ### ### 0.0
2010-Mar-18 Thu 0.985 1 ### 1 1,223,158 611,579 ### ### ###
2010-Mar-17 Wed 0.955 0.975 0.955 ### 988,972 954,357 ### ### 0.0
2010-Mar-16 Tue ### ### ### ### ### ### 0.0
2010-Mar-15 Mon 0.975 0.985 0.86 0.925 7.8 7.8 ###
2010-Mar-12 Fri ### ### ### ### 12.6 12.6 0.0
2010-Mar-11 Thu ### ### ### 0.985 19.2 19.2 ###
2010-Mar-10 Wed 1 ### 0.985 ### 213,047 104,925 72.9 72.9 0.0
2010-Mar-09 Tue ### ### ### ### 626,485 0 ### ### 0.0
2010-Mar-08 Mon 0.985 ### 0.985 ### ### ### 0.0
2010-Mar-05 Fri ### ### ### ### 746,887 0 ### ### 0.0
2010-Mar-04 Thu ### ### ### ### 14.7 14.7 0.0
2010-Mar-03 Wed ### ### ### ### 17.4 17.4 0.0
2010-Mar-02 Tue ### ### 1 ### 16.9 16.9 0.0
2010-Mar-01 Mon ### 1.045 ### ### 95.3 95.3 0.0
2010-Feb-26 Fri ### ### 0.945 ### 24.7 24.7 0.0
2010-Feb-25 Thu ### ### ### ### 655,941 0 13.4 13.4 0.0
2010-Feb-24 Wed 1 1.025 ### ### 664,683 340,650 ### ### 0.0
2010-Feb-23 Tue ### ### ### ### 23.9 23.9 0.0
2010-Feb-22 Mon ### ### ### ### ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 1,106,128 0 13.9 13.9 0.0
2010-Feb-18 Thu ### ### 1.025 ### 454,786 233,077 8.3 8.3 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue ### ### 0.985 ### 609,945 ### ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 367,843 0 ### ### 0.0
2010-Feb-12 Fri 1.045 ### ### ### 886,074 0 ### ### 0.0
2010-Feb-11 Thu ### ### ### ### ### ### 0.0
2010-Feb-10 Wed ### ### ### 0.945 3.3 3.3 0.1
2010-Feb-09 Tue ### ### 0.975 0.975 26.3 26.3 ###
2010-Feb-08 Mon ### 1.045 0.985 0.985 13.8 13.8 ###
2010-Feb-05 Fri ### ### 0.975 ### ### ### 0.0
2010-Feb-04 Thu ### ### ### ### 663,587 0 ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 94.5 94.5 0.0
2010-Feb-02 Tue 1 ### 1 ### 737,986 ### ### ### 0.0
2010-Feb-01 Mon ### 1.055 ### ### 1,291,957 ### 12.2 12.2 0.0
2010-Jan-29 Fri ### ### ### ### 9.9 9.9 0.0
2010-Jan-28 Thu ### ### 1.125 1.145 491,489 ### 19.5 19.5 ###
2010-Jan-27 Wed ### ### ### 1.175 504,945 0 28.8 28.8 ###
2010-Jan-25 Mon ### ### ### ### 408,927 0 83.9 83.9 0.0
2010-Jan-22 Fri 1.225 1.23 ### ### 21.6 21.6 0.0
2010-Jan-21 Thu 1.27 1.285 1.24 1.245 25.5 25.5 0.1
2010-Jan-20 Wed ### ### ### ### 28.8 28.8 0.0
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon ### ### 1.28 ### 268,425 ### 18.4 18.4 0.0
2010-Jan-15 Fri ### ### ### ### 27.3 27.3 0.0
2010-Jan-14 Thu ### ### ### 1.345 33.1 33.1 ###
2010-Jan-13 Wed 1.385 1.385 ### ### ### ### 0.0
2010-Jan-12 Tue 1.425 1.425 1.385 ### 21.9 21.9 0.0
2010-Jan-11 Mon 1.385 1.425 1.385 1.41 78.1 78.1 ###
2010-Jan-08 Fri 1.42 1.43 ### ### 308,750 220,756 ### ### 0.0
2010-Jan-07 Thu ### 1.47 ### 1.42 69.6 69.6 ###
2010-Jan-06 Wed ### 1.42 1.355 1.42 707,224 981,273 84.7 84.7 ###
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon 1.255 ### ### ### 289,481 0 ### ### 0.0
2009-Dec-31 Thu 1.24 1.26 ### ### 21.0 21.0 0.0
2009-Dec-30 Wed 1.22 1.27 1.22 1.24 411,045 511,751 82.7 82.7 0.1
2009-Dec-29 Tue 1.23 1.25 1.2 ### 63.1 63.1 0.0
2009-Dec-24 Thu 1.2 ### ### 1.23 136,240 0 85.8 85.8 0.1
2009-Dec-23 Wed ### 1.22 1.185 1.2 ### ### 0.1
2009-Dec-22 Tue 1.23 1.23 1.2 1.225 192,174 ### 27.6 27.6 0.1
2009-Dec-21 Mon 1.23 1.255 1.22 1.22 104,821 ### ### ### 0.1
2009-Dec-18 Fri 1.23 1.23 ### 1.225 ### ### 0.1
2009-Dec-17 Thu 1.23 1.255 1.23 ### 71.7 71.7 0.0
2009-Dec-16 Wed 1.25 1.255 1.23 1.23 ### ### 0.1
2009-Dec-15 Tue 1.26 1.26 1.225 1.25 29.6 29.6 ###
2009-Dec-14 Mon ### 1.275 ### 1.255 83.0 83.0 ###
2009-Dec-11 Fri 1.245 1.255 ### 1.24 29.7 29.7 0.1
2009-Dec-10 Thu 1.23 1.26 1.22 1.24 563,521 ### 80.7 80.7 0.1
2009-Dec-09 Wed ### ### 1.225 ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 81.7 81.7 0.0
2009-Dec-07 Mon ### 1.355 ### ### 78.0 78.0 0.0
2009-Dec-04 Fri ### ### ### ### ### ### 0.0


<< 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 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 2024-04-30 22:33:58 thru 2024-04-30 22:33:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000