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 01:52:08 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 2...

     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 .. 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
2023-Sep-22 Fri 0.81 ### 0.81 ### 52,621 ### 64.5 64.5 0.0
2023-Sep-21 Thu 0.83 0.855 0.81 ### 58,724 48,887 ### ### 0.0
2023-Sep-20 Wed 0.81 0.86 ### ### 45,547 19,585 ### ### 0.0
2023-Sep-19 Tue 0.825 0.825 0.8 0.81 22.0 22.0 0.1
2023-Sep-18 Mon 0.85 0.855 0.79 0.79 38,779 ### ### ### ###
2023-Sep-15 Fri 0.83 0.855 ### 0.83 ### ### ###
2023-Sep-14 Thu 0.86 0.88 0.845 0.85 65,374 56,385 22.7 22.7 ###
2023-Sep-13 Wed ### ### 0.86 0.87 9,388 ### 12.4 12.4 0.1
2023-Sep-12 Tue ### ### ### ### 14,750 0 ### ### 0.0
2023-Sep-11 Mon 0.945 ### ### ### 17.5 17.5 0.0
2023-Sep-08 Fri ### ### ### 0.925 ### ### ###
2023-Sep-07 Thu ### ### ### ### 40,921 0 91.8 91.8 0.0
2023-Sep-06 Wed ### ### ### ### 28,984 0 76.8 76.8 0.0
2023-Sep-05 Tue ### 0.945 0.925 ### 16,572 ### ### ### 0.0
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri ### ### 0.925 ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### ### ### 0.0
2023-Aug-30 Wed ### ### ### 0.975 67.1 67.1 ###
2023-Aug-29 Tue ### ### ### ### 33,256 0 ### ### 0.0
2023-Aug-28 Mon ### 1.025 ### 1 ### ### ###
2023-Aug-25 Fri ### ### ### ### ### ### 0.0
2023-Aug-24 Thu ### 1.075 ### ### 424,552 ### 80.6 80.6 0.0
2023-Aug-23 Wed ### 1.075 ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### 1 ### ### ###
2023-Aug-21 Mon 1 ### ### ### 11,743 0 13.9 13.9 0.0
2023-Aug-18 Fri ### ### ### ### 41,027 0 4.5 4.5 0.0
2023-Aug-17 Thu 1.025 ### 0.975 ### 82.0 82.0 0.0
2023-Aug-16 Wed ### ### ### 1.025 13,879 0 ### ### ###
2023-Aug-15 Tue 1.055 ### 1 ### 98,057 49,028 10.0 10.0 0.0
2023-Aug-14 Mon ### ### 1.055 1.055 12,150 ### 10.9 10.9 0.1
2023-Aug-11 Fri ### ### ### ### 8,420 0 8.0 8.0 0.0
2023-Aug-10 Thu ### ### ### ### 24.5 24.5 0.0
2023-Aug-09 Wed ### 1.145 ### 1.145 183,523 ### ### ### ###
2023-Aug-08 Tue ### ### ### ### 74,453 0 92.2 92.2 0.0
2023-Aug-07 Mon ### 1.025 0.985 ### 3,129 3,144 30.7 30.7 0.0
2023-Aug-04 Fri ### ### 0.985 ### ### ### 0.0
2023-Aug-03 Thu ### ### ### ### ### ### 0.0
2023-Aug-02 Wed 1 ### 0.9875 ### 18,220 ### ### ### 0.0
2023-Aug-01 Tue 0.975 ### ### ### 42,684 0 ### ### 0.0
2023-Jul-31 Mon ### ### ### ### 24,678 0 22.9 22.9 0.0
2023-Jul-28 Fri ### ### ### ### 6,723 0 ### ### 0.0
2023-Jul-27 Thu ### ### ### ### 8,428 0 ### ### 0.0
2023-Jul-26 Wed ### 1 ### ### 19.8 19.8 0.0
2023-Jul-25 Tue 0.985 ### ### ### ### ### 0.0
2023-Jul-24 Mon ### 0.985 ### 0.985 24,470 12,051 ### ### ###
2023-Jul-21 Fri 0.925 ### 0.925 ### 83.3 83.3 0.0
2023-Jul-20 Thu ### ### ### 0.925 27,443 0 82.5 82.5 ###
2023-Jul-19 Wed 0.885 ### 0.885 ### 42,283 ### 90.9 90.9 0.0
2023-Jul-18 Tue 0.845 0.89 0.84 0.885 ### ### ###
2023-Jul-17 Mon ### ### 0.845 0.845 32,454 ### ### ### ###
2023-Jul-14 Fri 0.85 ### 0.85 ### ### ### 0.0
2023-Jul-13 Thu 0.845 0.88 0.845 0.85 67.7 67.7 ###
2023-Jul-12 Wed 0.85 0.87 0.845 0.845 ### ### ###
2023-Jul-11 Tue 0.855 0.86 0.8425 0.845 ### ### ###
2023-Jul-10 Mon 0.885 ### 0.85 0.855 11,959 5,082 ### ### ###
2023-Jul-07 Fri ### ### 0.88 0.88 11,440 ### 12.1 12.1 0.1
2023-Jul-06 Thu ### ### 0.88 ### 13,281 5,843 25.3 25.3 0.0
2023-Jul-05 Wed 0.85 ### 0.85 ### ### ### 0.0
2023-Jul-04 Tue 0.81 0.89 0.81 0.89 56,978 ### 95.7 95.7 ###
2023-Jul-03 Mon ### 0.81 0.8 0.81 35,354 28,459 66.8 66.8 0.1
2023-Jun-30 Fri ### 0.82 0.8 0.8 45,027 36,471 18.1 18.1 0.1
2023-Jun-29 Thu 0.785 0.83 0.785 ### 98,524 79,558 ### ### 0.0
2023-Jun-28 Wed 0.81 0.82 0.785 0.79 59,957 ### 18.1 18.1 ###
2023-Jun-27 Tue 0.825 0.83 0.8 0.83 75.8 75.8 ###
2023-Jun-26 Mon 0.82 0.855 0.82 0.825 62,984 52,749 78.4 78.4 0.1
2023-Jun-23 Fri 0.86 ### 0.83 0.83 14.1 14.1 ###
2023-Jun-22 Thu 0.82 0.85 0.82 0.85 90.7 90.7 ###
2023-Jun-21 Wed 0.82 0.83 ### 0.82 12,284 ### 70.1 70.1 0.1
2023-Jun-20 Tue 0.88 0.89 0.82 ### 10.3 10.3 0.0
2023-Jun-19 Mon ### 0.945 0.88 0.885 371,777 339,246 15.4 15.4 ###
2023-Jun-16 Fri ### ### ### ### ### ### 0.0
2023-Jun-15 Thu ### 0.975 ### ### 32.2 32.2 0.0
2023-Jun-14 Wed ### ### 0.945 ### 59,758 ### 73.0 73.0 0.0
2023-Jun-13 Tue ### 0.975 ### ### 57,485 28,023 ### ### 0.0
2023-Jun-09 Fri 0.975 ### 0.945 ### 49,049 23,175 ### ### 0.0
2023-Jun-08 Thu 1 1 ### ### 27,273 ### ### ### 0.0
2023-Jun-07 Wed ### ### ### ### ### ### 0.0
2023-Jun-06 Tue ### 1 ### ### ### ### 0.0
2023-Jun-05 Mon ### ### ### ### ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 10,672 0 ### ### 0.0
2023-Jun-01 Thu ### ### ### ### 90.3 90.3 0.0
2023-May-31 Wed 0.985 ### 0.985 1 ### ### ###
2023-May-30 Tue ### ### 1 ### 8.6 8.6 0.0
2023-May-29 Mon ### ### ### ### 90.6 90.6 0.0
2023-May-26 Fri ### ### 0.925 ### 97.4 97.4 0.0
2023-May-25 Thu ### ### ### ### 39,871 0 ### ### 0.0
2023-May-24 Wed 0.955 ### 0.925 0.975 25,385 11,740 88.3 88.3 ###
2023-May-23 Tue ### ### 0.925 ### 16,727 ### ### ### 0.0
2023-May-22 Mon ### 0.975 ### ### 30,580 ### 34.1 34.1 0.0
2023-May-19 Fri ### 1 ### 1 75.5 75.5 ###
2023-May-18 Thu ### 1.0175 1 ### 51,426 51,875 ### ### 0.0
2023-May-17 Wed ### ### ### 1 92.7 92.7 ###
2023-May-16 Tue 0.945 ### 0.945 ### 43,123 20,375 86.4 86.4 0.0
2023-May-15 Mon 1 1 ### ### 21,944 10,972 ### ### 0.0
2023-May-12 Fri 1 ### 1 ### 78.4 78.4 0.0
2023-May-11 Thu 0.975 ### ### 1 29,470 0 85.1 85.1 ###
2023-May-10 Wed ### ### ### ### 72,188 0 17.0 17.0 0.0
2023-May-09 Tue ### ### ### ### ### ### 0.0
2023-May-08 Mon ### ### ### ### 29.3 29.3 0.0
2023-May-05 Fri ### ### ### ### 47,972 0 ### ### 0.0
2023-May-04 Thu ### ### ### ### 16,171 0 ### ### 0.0
2023-May-03 Wed 1 ### ### ### 84.6 84.6 0.0
2023-May-02 Tue ### 1 ### ### ### ### 0.0
2023-May-01 Mon ### ### ### ### 67,651 0 ### ### 0.0
2023-Apr-28 Fri ### ### ### ### ### ### 0.0
2023-Apr-27 Thu ### ### 0.985 ### 21,657 ### 70.2 70.2 0.0
2023-Apr-26 Wed 1 1 ### ### 36.7 36.7 0.0
2023-Apr-24 Mon ### ### ### 1 16,182 0 ### ### ###
2023-Apr-21 Fri ### 1.045 1 ### 77.8 77.8 0.0
2023-Apr-20 Thu ### ### 1.0075 ### ### ### 0.0
2023-Apr-19 Wed ### 1.0125 ### ### 88.6 88.6 0.0
2023-Apr-18 Tue ### ### ### ### 89.5 89.5 0.0
2023-Apr-17 Mon 1 ### ### ### 33,653 0 31.0 31.0 0.0
2023-Apr-14 Fri 1.025 ### 0.955 ### 31,783 15,176 ### ### 0.0
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed 1 1.045 1 1.045 12,355 ### 92.2 92.2 0.1
2023-Apr-11 Tue ### ### ### 1 7.3 7.3 ###
2023-Apr-06 Thu ### ### ### ### ### ### 0.0
2023-Apr-05 Wed ### 1.055 0.945 1.045 97.1 97.1 0.1
2023-Apr-04 Tue 0.88 ### 0.875 ### 95.6 95.6 0.0
2023-Apr-03 Mon ### ### ### 0.88 ### ### 0.1
2023-Mar-31 Fri 0.85 ### ### 0.86 73.3 73.3 ###
2023-Mar-30 Thu 0.8 0.84 0.8 0.84 90.9 90.9 ###
2023-Mar-29 Wed 0.82 ### ### 0.8 17.4 17.4 0.1
2023-Mar-28 Tue 0.85 0.85 0.8 0.8 ### ### 0.1
2023-Mar-27 Mon 0.83 0.85 0.83 0.85 67,077 56,344 88.5 88.5 ###
2023-Mar-24 Fri 0.83 0.845 0.825 0.825 25.7 25.7 0.1
2023-Mar-23 Thu 0.84 ### 0.8 0.81 ### ### 0.1
2023-Mar-22 Wed 0.85 0.85 ### 0.845 60,371 25,657 ### ### ###
2023-Mar-21 Tue 0.85 0.86 0.83 0.86 ### ### ###
2023-Mar-20 Mon 0.85 0.86 0.83 0.83 40,577 34,287 ### ### ###
2023-Mar-17 Fri 0.825 0.86 0.825 0.86 62,951 ### 89.8 89.8 ###
2023-Mar-16 Thu 0.845 0.845 0.825 0.83 93,480 78,055 ### ### ###
2023-Mar-15 Wed 0.83 0.85 0.83 0.845 ### ### ###
2023-Mar-14 Tue 0.85 0.855 0.82 0.84 70,921 ### 39.4 39.4 ###
2023-Mar-13 Mon 0.84 0.85 0.81 0.85 ### ### ###
2023-Mar-10 Fri 0.87 0.87 0.84 0.845 19.9 19.9 ###
2023-Mar-09 Thu ### ### 0.855 0.88 458,556 ### 5.8 5.8 0.1
2023-Mar-08 Wed ### ### ### ### 165,487 0 28.1 28.1 0.0
2023-Mar-07 Tue ### 0.975 ### 0.975 87,873 ### 88.2 88.2 ###
2023-Mar-06 Mon ### ### ### ### 27,124 0 ### ### 0.0
2023-Mar-03 Fri ### ### ### ### 26,076 0 ### ### 0.0
2023-Mar-02 Thu 1 ### ### ### 95,222 0 ### ### 0.0
2023-Mar-01 Wed ### ### 1 ### 26,744 13,372 15.0 15.0 0.0
2023-Feb-28 Tue ### ### ### ### 23.5 23.5 0.0
2023-Feb-27 Mon 1.025 1.075 1.025 1.025 44,370 46,588 78.6 78.6 ###
2023-Feb-24 Fri ### ### ### 1.025 15,176 0 10.3 10.3 ###
2023-Feb-23 Thu ### ### ### ### 26,273 0 18.1 18.1 0.0
2023-Feb-22 Wed ### ### ### ### 12,325 0 ### ### 0.0
2023-Feb-21 Tue ### ### ### ### 11,845 0 ### ### 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 01:52:08 thru 2024-05-01 01:52:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000