Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-01 05:53:34 AM 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 18...

     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 .. Tuesday 30th April 2024
Latest price with VOLUME for ABY .. Tuesday 30th 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
2009-Dec-04 Fri ### ### ### ### ### ### 0.0
2009-Dec-03 Thu 1.4 1.4 ### ### 536,084 375,258 22.9 22.9 0.0
2009-Dec-02 Wed 1.375 1.425 1.375 ### ### ### 0.0
2009-Dec-01 Tue ### ### 1.345 ### 212,474 142,888 ### ### 0.0
2009-Nov-30 Mon ### ### ### ### 843,356 0 93.2 93.2 0.0
2009-Nov-27 Fri 1.375 1.375 ### ### 9.6 9.6 0.0
2009-Nov-26 Thu ### 1.4 ### ### 666,087 ### ### ### 0.0
2009-Nov-25 Wed ### ### 1.345 ### 582,726 391,883 76.3 76.3 0.0
2009-Nov-24 Tue ### 1.41 1.355 ### 1,056,286 ### 27.0 27.0 0.0
2009-Nov-23 Mon ### ### ### ### 67.8 67.8 0.0
2009-Nov-20 Fri 1.4 1.4 ### ### ### ### 0.0
2009-Nov-19 Thu 1.4 1.44 ### 1.425 83.5 83.5 ###
2009-Nov-18 Wed 1.41 1.45 ### 1.4 33.1 33.1 ###
2009-Nov-17 Tue 1.48 1.49 1.385 ### 1,635,326 2,350,781 7.8 7.8 0.0
2009-Nov-16 Mon 1.43 1.43 ### 1.42 ### ### ###
2009-Nov-13 Fri ### 1.41 ### 1.4 1,108,976 781,828 ### ### ###
2009-Nov-12 Thu ### 1.43 ### 1.375 74.9 74.9 0.1
2009-Nov-11 Wed 1.41 ### ### ### ### ### 0.0
2009-Nov-10 Tue ### ### ### 1.42 ### ### ###
2009-Nov-09 Mon 1.24 ### 1.23 ### ### ### 0.0
2009-Nov-06 Fri ### 1.27 ### 1.25 1,798,278 ### 93.1 93.1 ###
2009-Nov-05 Thu ### ### ### ### 578,977 0 25.2 25.2 0.0
2009-Nov-04 Wed 1.185 ### ### ### ### ### 0.0
2009-Nov-03 Tue 1.27 1.28 ### ### 772,884 494,645 ### ### 0.0
2009-Nov-02 Mon ### 1.26 ### 1.23 2,013,620 1,268,580 93.8 93.8 0.1
2009-Oct-30 Fri ### ### ### ### 98.7 98.7 0.0
2009-Oct-29 Thu ### ### ### 1.025 5.9 5.9 ###
2009-Oct-28 Wed 1.155 ### 1.155 ### ### ### 0.0
2009-Oct-27 Tue ### ### 1.125 ### 1,915,050 ### 44.3 44.3 0.0
2009-Oct-26 Mon ### ### 1.155 ### 3.8 3.8 0.0
2009-Oct-23 Fri 1.47 1.47 ### 1.385 1,941,055 1,426,675 ### ### 0.1
2009-Oct-22 Thu 1.51 1.52 1.46 1.49 28.4 28.4 ###
2009-Oct-21 Wed 1.58 1.58 1.5 1.525 14.2 14.2 0.1
2009-Oct-20 Tue ### ### 1.585 1.585 ### ### ###
2009-Oct-19 Mon ### ### 1.58 1.59 624,456 493,320 ### ### ###
2009-Oct-16 Fri ### ### ### ### 620,672 0 ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 858,629 0 38.5 38.5 0.0
2009-Oct-14 Wed ### ### 1.58 ### 1,163,773 919,380 27.4 27.4 0.0
2009-Oct-13 Tue 1.56 ### ### ### 82.6 82.6 0.0
2009-Oct-12 Mon 1.54 1.56 1.5 1.53 710,149 1,086,527 ### ### ###
2009-Oct-09 Fri 1.51 ### 1.475 ### 1,402,472 1,034,323 ### ### 0.0
2009-Oct-08 Thu ### 1.4 ### 1.4 756,971 529,879 92.7 92.7 ###
2009-Oct-07 Wed 1.27 ### 1.26 1.29 ### ### 0.1
2009-Oct-06 Tue 1.24 1.27 1.225 1.255 ### ### ###
2009-Oct-05 Mon 1.25 1.27 1.21 ### 537,480 666,475 14.5 14.5 0.0
2009-Oct-02 Fri 1.275 1.285 1.22 1.275 ### ### ###
2009-Oct-01 Thu 1.29 ### 1.29 ### 88.6 88.6 0.0
2009-Sep-30 Wed 1.26 1.28 ### 1.28 78.4 78.4 ###
2009-Sep-29 Tue 1.25 1.275 1.245 1.245 ### ### 0.1
2009-Sep-28 Mon 1.245 1.25 ### 1.21 ### ### ###
2009-Sep-25 Fri ### 1.245 1.145 1.245 1,371,627 ### 92.8 92.8 0.1
2009-Sep-24 Thu 1.2 1.2 ### ### 430,370 258,222 ### ### 0.0
2009-Sep-23 Wed ### 1.24 ### ### ### ### 0.0
2009-Sep-22 Tue 1.155 1.155 1.125 1.155 367,474 418,920 ### ### 0.1
2009-Sep-21 Mon 1.175 1.175 ### 1.155 28.1 28.1 0.1
2009-Sep-18 Fri ### 1.175 ### 1.175 ### ### ###
2009-Sep-17 Thu ### ### ### ### 1,364,441 0 ### ### 0.0
2009-Sep-16 Wed 1.2 ### 1.055 ### 2,399,744 ### ### ### 0.0
2009-Sep-15 Tue ### 1.2 ### ### ### ### 0.0
2009-Sep-14 Mon ### 1.21 ### ### 35.0 35.0 0.0
2009-Sep-11 Fri ### 1.175 ### ### 90.8 90.8 0.0
2009-Sep-10 Thu ### 1.145 ### 1.145 ### ### ###
2009-Sep-09 Wed ### 1.125 ### ### 796,080 ### 32.7 32.7 0.0
2009-Sep-08 Tue ### ### ### ### 852,186 0 81.4 81.4 0.0
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri 0.955 ### 0.945 ### ### ### 0.0
2009-Sep-03 Thu 0.925 ### ### ### ### ### 0.0
2009-Sep-02 Wed 0.985 0.985 ### ### 1,665,650 ### 17.1 17.1 0.0
2009-Sep-01 Tue ### ### ### ### 19.3 19.3 0.0
2009-Aug-31 Mon 1.025 ### 1.025 ### 1,899,589 ### 86.4 86.4 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu 1.045 ### 1 1 1,413,126 ### 10.7 10.7 ###
2009-Aug-26 Wed ### ### 0.925 ### 1,007,288 465,870 61.8 61.8 0.0
2009-Aug-25 Tue 0.89 ### 0.87 1 5,062,082 ### 97.5 97.5 ###
2009-Aug-24 Mon 0.8 0.86 0.8 0.86 2,544,671 2,112,076 ### ### ###
2009-Aug-21 Fri 0.79 0.79 0.755 ### 389,357 300,778 22.7 22.7 0.0
2009-Aug-20 Thu 0.77 0.79 ### 0.78 575,120 227,172 78.6 78.6 0.1
2009-Aug-19 Wed ### 0.78 0.75 0.76 915,275 700,185 ### ### 0.1
2009-Aug-18 Tue 0.775 0.775 ### 0.75 2,011,478 779,447 15.3 15.3 ###
2009-Aug-17 Mon 0.83 0.83 0.785 0.8 ### ### 0.1
2009-Aug-14 Fri 0.82 0.85 0.82 ### ### ### 0.0
2009-Aug-13 Thu ### ### 0.79 0.8 1,191,046 ### 63.2 63.2 0.1
2009-Aug-12 Wed 0.785 0.8 0.77 0.77 373,355 293,083 17.8 17.8 0.1
2009-Aug-11 Tue 0.785 0.8 0.785 0.8 443,149 ### ### ### 0.1
2009-Aug-10 Mon ### ### 0.79 ### 78.0 78.0 0.0
2009-Aug-07 Fri ### 0.76 ### 0.76 799,720 ### 87.0 87.0 0.1
2009-Aug-06 Thu 0.75 0.79 ### 0.75 1,238,285 489,122 ### ### ###
2009-Aug-05 Wed 0.82 0.82 0.74 0.74 1,072,558 ### ### ### 0.1
2009-Aug-04 Tue ### 0.83 0.77 0.78 28.8 28.8 0.1
2009-Aug-03 Mon ### 0.75 ### 0.745 94.2 94.2 ###
2009-Jul-31 Fri ### ### 0.675 ### 782,287 264,021 65.1 65.1 0.0
2009-Jul-30 Thu 0.645 ### ### 0.655 ### ### ###
2009-Jul-29 Wed ### ### ### ### 638,685 0 ### ### 0.0
2009-Jul-28 Tue ### ### ### ### 616,447 0 17.5 17.5 0.0
2009-Jul-27 Mon ### ### ### ### 881,748 0 ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 1,514,954 0 ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 1,385,577 0 85.2 85.2 0.0
2009-Jul-22 Wed ### 0.655 ### ### 1,083,027 ### ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 80.2 80.2 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### 0.625 0.59 ### 573,141 348,183 17.0 17.0 0.0
2009-Jul-16 Thu ### ### ### ### 2,067,982 0 17.3 17.3 0.0
2009-Jul-15 Wed 0.55 0.57 0.54 0.57 1,357,542 ### 86.1 86.1 ###
2009-Jul-14 Tue 0.52 0.54 0.52 0.54 334,621 177,349 ### ### 0.0
2009-Jul-13 Mon 0.525 0.525 ### ### ### ### 0.0
2009-Jul-10 Fri 0.54 0.54 0.51 0.525 514,777 270,257 ### ### 0.0
2009-Jul-09 Thu ### 0.54 0.51 0.52 73.5 73.5 0.0
2009-Jul-08 Wed ### ### 0.5 ### 91.0 91.0 0.0
2009-Jul-07 Tue 0.56 0.56 0.525 0.525 ### ### 0.0
2009-Jul-06 Mon ### ### 0.555 ### ### ### 0.0
2009-Jul-03 Fri ### ### 0.56 ### ### ### 0.0
2009-Jul-02 Thu ### ### ### ### 1,089,326 0 31.2 31.2 0.0
2009-Jul-01 Wed 0.555 0.585 0.55 0.585 91.9 91.9 ###
2009-Jun-30 Tue 0.55 0.575 0.545 0.57 ### ### ###
2009-Jun-29 Mon 0.55 0.55 0.525 0.525 1,098,678 ### 14.9 14.9 0.0
2009-Jun-26 Fri ### 0.58 0.555 0.555 1,641,822 ### ### ### ###
2009-Jun-25 Thu 0.54 0.55 ### 0.545 1,266,776 ### ### ### 0.0
2009-Jun-24 Wed ### 0.54 0.51 0.52 ### ### 0.0
2009-Jun-23 Tue 0.53 0.53 ### 0.52 1,824,779 ### 34.3 34.3 0.0
2009-Jun-22 Mon ### ### 0.57 0.57 ### ### ###
2009-Jun-19 Fri ### ### 0.59 ### ### ### 0.0
2009-Jun-18 Thu ### ### 0.58 0.585 ### ### ###
2009-Jun-17 Wed ### ### 0.59 ### 1,518,249 447,883 ### ### 0.0
2009-Jun-16 Tue 0.71 0.71 0.645 0.645 2,923,525 1,980,688 ### ### ###
2009-Jun-15 Mon 0.745 0.78 ### 0.76 ### ### 0.1
2009-Jun-12 Fri 0.73 0.75 0.72 0.74 ### ### 0.1
2009-Jun-11 Thu ### ### ### ### 2,355,958 0 95.6 95.6 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue 0.59 ### ### ### 15.5 15.5 0.0
2009-Jun-05 Fri 0.625 ### ### ### 1,775,927 0 12.2 12.2 0.0
2009-Jun-04 Thu ### ### 0.58 ### 1,219,957 353,787 ### ### 0.0
2009-Jun-03 Wed 0.625 ### ### ### 684,444 0 ### ### 0.0
2009-Jun-02 Tue ### ### 0.59 ### 70.5 70.5 0.0
2009-Jun-01 Mon 0.585 0.585 0.54 0.575 2,164,650 ### ### ### ###
2009-May-29 Fri 0.585 ### 0.52 0.56 ### ### ###
2009-May-28 Thu 0.51 ### ### ### 96.6 96.6 0.0
2009-May-27 Wed 0.525 ### 0.51 0.52 ### ### 0.0
2009-May-26 Tue 0.51 0.53 0.5 0.5 2,248,182 ### 19.5 19.5 0.0
2009-May-25 Mon 0.525 0.55 0.51 0.51 ### ### ###
2009-May-22 Fri ### ### ### 0.51 ### ### ###
2009-May-21 Thu 0.545 0.555 0.54 0.555 736,143 ### ### ### ###
2009-May-20 Wed 0.57 0.58 0.525 0.54 1,002,477 ### ### ### 0.0
2009-May-19 Tue ### ### 0.55 ### 1,815,186 499,176 ### ### 0.0
2009-May-18 Mon 0.58 0.58 0.485 ### ### ### 0.0
2009-May-15 Fri ### ### 0.58 0.58 1,711,979 496,473 ### ### ###
2009-May-14 Thu ### ### 0.58 ### 26.7 26.7 0.0
2009-May-13 Wed ### ### ### ### 87.0 87.0 0.0
2009-May-12 Tue ### ### 0.55 ### 4,172,276 1,147,375 ### ### 0.0
2009-May-11 Mon ### ### 0.585 ### 6,649,359 ### ### ### 0.0
2009-May-08 Fri 0.52 0.545 0.49 0.545 2,862,642 ### ### ### 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 2024-05-01 05:53:34 thru 2024-05-01 05:53:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000