Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-May-20 04:12:23 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 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 .. 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 Next >>


End of day Prices (full format),

225 Days for (ABY) ADORE BEAUTY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
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
2023-Feb-20 Mon 1.045 ### ### ### ### ### 0.0
2023-Feb-17 Fri 1.045 ### ### ### ### ### 0.0
2023-Feb-16 Thu 1.055 ### ### ### 42,453 0 70.8 70.8 0.0
2023-Feb-15 Wed ### ### ### 1.075 42.6 42.6 ###
2023-Feb-14 Tue ### ### 1.075 1.075 ### ### ###
2023-Feb-13 Mon ### ### ### ### ### ### 0.0
2023-Feb-10 Fri ### ### 1.085 ### 43,322 ### ### ### 0.0
2023-Feb-09 Thu ### ### ### ### ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 33,651 0 ### ### 0.0
2023-Feb-07 Tue ### ### ### ### 20,984 0 77.9 77.9 0.0
2023-Feb-06 Mon ### ### ### ### 32.3 32.3 0.0
2023-Feb-03 Fri ### 1.125 1.075 ### ### ### 0.0
2023-Feb-02 Thu ### ### ### 1.085 53,551 0 ### ### 0.1
2023-Feb-01 Wed ### ### 1.075 ### 25,520 ### ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 39.0 39.0 0.0
2023-Jan-30 Mon ### 1.125 ### 1.125 42,981 24,176 85.0 85.0 ###
2023-Jan-27 Fri ### 1.125 ### ### ### ### 0.0
2023-Jan-25 Wed ### ### ### ### 73.3 73.3 0.0
2023-Jan-24 Tue ### ### ### ### 81.6 81.6 0.0
2023-Jan-23 Mon ### ### ### ### 32.6 32.6 0.0
2023-Jan-20 Fri ### 1.1375 ### ### 85.5 85.5 0.0
2023-Jan-19 Thu ### ### ### ### 73.9 73.9 0.0
2023-Jan-18 Wed ### 1.145 ### ### 39,387 22,549 ### ### 0.0
2023-Jan-17 Tue ### ### ### ### ### ### 0.0
2023-Jan-16 Mon 1.175 1.175 ### ### ### ### 0.0
2023-Jan-13 Fri 1.175 1.175 1.125 ### 33,386 ### 15.4 15.4 0.0
2023-Jan-12 Thu ### ### ### ### 91.9 91.9 0.0
2023-Jan-11 Wed ### ### ### ### ### ### 0.0
2023-Jan-10 Tue ### ### 1.0875 ### 10,889 5,920 ### ### 0.0
2023-Jan-09 Mon ### ### ### ### 73.0 73.0 0.0
2023-Jan-06 Fri ### ### ### 1.085 ### ### 0.1
2023-Jan-05 Thu ### ### ### ### ### ### 0.0
2023-Jan-04 Wed ### 1.075 ### 1.045 ### ### 0.1
2023-Jan-03 Tue ### 1.075 ### ### 35,183 ### 39.8 39.8 0.0
2022-Dec-30 Fri ### ### ### ### 52,848 0 ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 28.9 28.9 0.0
2022-Dec-28 Wed ### ### ### ### 37,077 0 93.6 93.6 0.0
2022-Dec-23 Fri ### ### 0.985 ### 541,276 266,578 15.6 15.6 0.0
2022-Dec-22 Thu 1.22 1.23 0.985 0.985 ### ### ###
2022-Dec-21 Wed ### 1.23 1.155 ### 268,052 319,652 22.7 22.7 0.0
2022-Dec-20 Tue 1.155 1.23 ### 1.155 13,045 8,022 ### ### 0.1
2022-Dec-19 Mon 1.225 1.23 ### ### 25,378 ### 6.1 6.1 0.0
2022-Dec-16 Fri 1.25 1.25 ### 1.22 ### ### 0.1
2022-Dec-15 Thu 1.27 1.285 1.255 1.255 20,681 ### ### ### ###
2022-Dec-14 Wed 1.28 ### 1.25 1.26 24.2 24.2 ###
2022-Dec-13 Tue ### ### 1.28 1.28 34,071 ### 26.2 26.2 ###
2022-Dec-12 Mon ### ### 1.29 ### 7.5 7.5 0.0
2022-Dec-09 Fri 1.29 ### 1.29 ### 28,958 18,677 96.6 96.6 0.0
2022-Dec-08 Thu 1.325 1.355 1.25 1.26 9.9 9.9 ###
2022-Dec-07 Wed ### ### ### ### 4.9 4.9 0.0
2022-Dec-06 Tue 1.4 1.43 1.4 1.4 51,348 72,657 ### ### ###
2022-Dec-05 Mon 1.51 1.52 ### 1.425 ### ### ###
2022-Dec-02 Fri 1.525 ### 1.5 1.51 34,643 25,982 ### ### 0.1
2022-Dec-01 Thu ### 1.7 1.53 1.55 174,855 ### 3.9 3.9 ###
2022-Nov-30 Wed ### ### ### ### 21.6 21.6 0.0
2022-Nov-29 Tue 1.7 1.7 ### ### ### ### 0.0
2022-Nov-28 Mon 1.645 ### ### ### 26,080 0 ### ### 0.0
2022-Nov-25 Fri ### 1.7 ### ### 13.3 13.3 0.0
2022-Nov-24 Thu 1.72 ### 1.655 ### 64,649 ### ### ### 0.0
2022-Nov-23 Wed 1.725 1.73 1.7 1.725 71.3 71.3 ###
2022-Nov-22 Tue ### ### 1.7 1.74 29,371 ### 27.0 27.0 0.1
2022-Nov-21 Mon 1.79 ### 1.7 ### 15,055 ### 33.4 33.4 0.0
2022-Nov-18 Fri 1.75 1.785 1.725 1.76 9,886 17,349 74.5 74.5 0.1
2022-Nov-17 Thu 1.7 1.75 1.7 1.73 82.9 82.9 ###
2022-Nov-16 Wed 1.75 1.785 ### 1.75 71.8 71.8 0.1
2022-Nov-15 Tue ### ### ### 1.75 10,678 0 ### ### 0.1
2022-Nov-14 Mon 1.71 1.8 1.71 1.77 87.9 87.9 ###
2022-Nov-11 Fri 1.645 1.71 ### 1.71 34,854 ### ### ### 0.1
2022-Nov-10 Thu ### ### ### ### 711,828 0 21.7 21.7 0.0
2022-Nov-09 Wed ### ### 1.58 ### 88,742 ### ### ### 0.0
2022-Nov-08 Tue 1.58 ### 1.56 ### 92.2 92.2 0.0
2022-Nov-07 Mon ### ### ### 1.655 ### ### 0.1
2022-Nov-04 Fri ### ### 1.555 ### 94,743 ### ### ### 0.0
2022-Nov-03 Thu 1.555 ### 1.48 ### 155,547 ### 92.7 92.7 0.0
2022-Nov-02 Wed 1.575 ### 1.5 1.555 ### ### ###
2022-Nov-01 Tue 1.5 1.575 1.46 1.575 92.1 92.1 0.1
2022-Oct-31 Mon 1.55 ### 1.46 1.5 23,151 ### ### ### 0.1
2022-Oct-28 Fri 1.485 1.59 1.45 1.55 ### ### ###
2022-Oct-27 Thu 1.59 ### 1.51 1.56 62,821 47,429 20.8 20.8 ###
2022-Oct-26 Wed 1.685 1.685 ### 1.645 13,357 11,253 22.4 22.4 0.1
2022-Oct-25 Tue ### ### ### ### 77,329 0 94.4 94.4 0.0
2022-Oct-24 Mon 1.5 ### 1.5 ### ### ### 0.0
2022-Oct-21 Fri ### 1.57 ### 1.55 24,525 19,252 ### ### ###
2022-Oct-20 Thu 1.585 1.59 1.56 1.56 ### ### ###
2022-Oct-19 Wed 1.575 ### 1.575 ### 43,574 ### 83.6 83.6 0.0
2022-Oct-18 Tue 1.52 1.59 1.52 1.575 29,220 ### ### ### 0.1
2022-Oct-17 Mon 1.5 1.53 1.455 1.5 11,447 17,084 73.7 73.7 0.1
2022-Oct-14 Fri 1.47 1.5 1.44 1.5 61,728 90,740 85.6 85.6 0.1
2022-Oct-13 Thu 1.4 1.47 1.4 1.47 ### ### ###
2022-Oct-12 Wed 1.485 1.485 ### 1.4 11,449 ### ### ### ###
2022-Oct-11 Tue 1.41 1.49 ### 1.49 ### ### ###
2022-Oct-10 Mon ### 1.4 ### 1.4 9,188 ### 82.5 82.5 ###
2022-Oct-07 Fri ### 1.4125 ### 1.41 46,853 33,089 ### ### ###
2022-Oct-06 Thu ### 1.4 ### 1.4 28,783 20,148 64.4 64.4 ###
2022-Oct-05 Wed ### 1.41 ### 1.385 ### ### 0.1
2022-Oct-04 Tue ### ### 1.27 ### 74,345 ### 4.8 4.8 0.0
2022-Oct-03 Mon ### ### 1.25 ### ### ### 0.0
2022-Sep-30 Fri 1.385 1.385 1.255 ### ### ### 0.0
2022-Sep-29 Thu 1.28 ### 1.28 ### ### ### 0.0
2022-Sep-28 Wed 1.28 1.28 1.22 1.28 48,923 61,153 75.7 75.7 ###
2022-Sep-27 Tue 1.26 1.29 1.21 1.25 ### ### ###
2022-Sep-26 Mon ### 1.345 1.26 1.27 19.6 19.6 ###
2022-Sep-23 Fri 1.43 1.43 ### 1.375 85,348 61,023 ### ### 0.1
2022-Sep-21 Wed ### 1.585 1.44 1.45 7.7 7.7 ###
2022-Sep-20 Tue 1.57 ### 1.52 ### 22.1 22.1 0.0
2022-Sep-19 Mon ### ### 1.55 1.555 ### ### ###
2022-Sep-16 Fri 1.645 1.72 1.555 ### 84.9 84.9 0.0
2022-Sep-15 Thu 1.75 1.8 1.655 1.655 33,627 ### 5.5 5.5 0.1
2022-Sep-14 Wed ### 1.775 ### 1.74 103,051 91,457 94.0 94.0 0.1
2022-Sep-13 Tue 1.77 1.84 ### 1.8 91,653 84,320 ### ### 0.1
2022-Sep-12 Mon ### 1.84 ### 1.79 229,827 211,440 ### ### 0.1
2022-Sep-09 Fri ### ### ### ### 70.4 70.4 0.0
2022-Sep-08 Thu 1.625 1.7 ### ### ### ### 0.0
2022-Sep-07 Wed 1.56 ### 1.51 ### ### ### 0.0
2022-Sep-06 Tue ### ### 1.5 1.555 461,447 346,085 ### ### ###
2022-Sep-05 Mon ### ### 1.55 ### ### ### 0.0
2022-Sep-02 Fri 1.48 1.545 1.455 1.545 93.8 93.8 ###
2022-Sep-01 Thu 1.55 1.555 1.45 1.5 326,255 ### 22.7 22.7 0.1
2022-Aug-31 Wed ### ### 1.51 ### 21.1 21.1 0.0
2022-Aug-30 Tue ### 1.7 1.54 ### ### ### 0.0
2022-Aug-29 Mon ### 1.7125 1.55 1.645 419,474 ### 27.8 27.8 0.1
2022-Aug-26 Fri 1.7 1.84 1.685 1.84 44,288 78,057 ### ### ###
2022-Aug-25 Thu ### ### ### 1.7 34.4 34.4 ###
2022-Aug-24 Wed 1.745 1.75 1.7 1.75 ### ### 0.1
2022-Aug-23 Tue ### 1.785 ### 1.73 25.7 25.7 ###
2022-Aug-22 Mon ### ### 1.79 1.8 ### ### 0.1
2022-Aug-19 Fri ### ### ### ### 109,387 0 31.2 31.2 0.0
2022-Aug-18 Thu ### ### 1.8 ### 22.1 22.1 0.0
2022-Aug-17 Wed ### ### 1.875 ### 2.7 2.7 0.0
2022-Aug-16 Tue ### 2.26 ### 2.2 99.8 99.8 0.2
2022-Aug-15 Mon 1.5 ### 1.5 ### ### ### 0.0
2022-Aug-12 Fri ### 1.55 ### 1.525 98.3 98.3 0.1
2022-Aug-11 Thu ### 1.48 ### 1.45 86.9 86.9 ###
2022-Aug-10 Wed 1.425 1.475 ### ### 54,158 39,941 10.9 10.9 0.0
2022-Aug-09 Tue ### ### 1.41 1.425 ### ### ###
2022-Aug-08 Mon 1.47 1.5 1.43 ### 75.4 75.4 0.0
2022-Aug-05 Fri 1.455 1.475 ### 1.475 75.0 75.0 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-05-20 16:12:23 thru 2024-05-20 16:12:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000