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-15 09:32:16 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 20...

     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 14th May 2024
Latest price with VOLUME for ABY .. Tuesday 14th 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 Next >>


End of day Prices (full format),

150 Days for (ABY) ADORE BEAUTY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2008-Oct-15 Wed ### 0.79 ### 0.79 92.8 92.8 ###
2008-Oct-14 Tue 0.74 0.775 ### 0.7 ### ### ###
2008-Oct-13 Mon ### 0.71 ### ### 1,001,323 ### 26.8 26.8 0.0
2008-Oct-10 Fri 0.57 ### 0.57 ### 97.0 97.0 0.0
2008-Oct-09 Thu 0.75 0.75 0.655 ### 1,164,144 ### 10.5 10.5 0.0
2008-Oct-08 Wed ### ### 0.755 0.755 1.8 1.8 ###
2008-Oct-07 Tue ### ### ### ### 6.3 6.3 0.0
2008-Oct-06 Mon ### 1.155 1.075 1.075 206,478 230,222 19.2 19.2 ###
2008-Oct-03 Fri 1.185 1.22 ### ### ### ### 0.0
2008-Oct-02 Thu ### 1.2 ### ### 576,545 345,927 37.6 37.6 0.0
2008-Oct-01 Wed ### 1.2 ### ### 74.4 74.4 0.0
2008-Sep-30 Tue ### ### ### ### ### ### 0.0
2008-Sep-29 Mon 1.22 ### ### ### 443,086 0 ### ### 0.0
2008-Sep-26 Fri ### ### ### 1.2 ### ### 0.1
2008-Sep-25 Thu 1.24 1.24 ### 1.2 839,475 520,474 16.3 16.3 0.1
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue 1.25 1.28 ### 1.2 15.2 15.2 0.1
2008-Sep-22 Mon 1.24 1.25 1.155 1.21 992,155 ### ### ### ###
2008-Sep-19 Fri ### ### ### ### 1,263,585 0 79.0 79.0 0.0
2008-Sep-18 Thu ### ### ### ### 949,188 0 39.7 39.7 0.0
2008-Sep-17 Wed ### 1.255 ### 1.24 362,542 ### ### ### 0.1
2008-Sep-16 Tue 1.24 1.26 1.125 1.26 77.2 77.2 ###
2008-Sep-15 Mon 1.26 ### 1.245 1.26 447,545 ### 81.6 81.6 ###
2008-Sep-12 Fri ### ### 1.245 1.245 837,120 ### 10.6 10.6 0.1
2008-Sep-11 Thu ### ### 1.23 1.24 ### ### 0.1
2008-Sep-10 Wed ### 1.325 1.26 1.27 14.6 14.6 ###
2008-Sep-09 Tue ### 1.41 ### ### 1,475,086 ### 88.1 88.1 0.0
2008-Sep-08 Mon 1.43 1.475 1.325 1.325 4.5 4.5 0.1
2008-Sep-05 Fri 1.52 ### ### 1.44 ### ### 0.1
2008-Sep-04 Thu ### ### 1.53 1.55 916,656 701,241 ### ### ###
2008-Sep-03 Wed 1.575 ### 1.56 1.57 38.1 38.1 0.1
2008-Sep-02 Tue 1.585 ### 1.58 1.59 69.2 69.2 ###
2008-Sep-01 Mon ### ### 1.58 ### 70.6 70.6 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### 1.59 ### ### ### 0.0
2008-Aug-27 Wed ### 1.71 ### ### 20.6 20.6 0.0
2008-Aug-26 Tue 1.7 ### ### ### 23.6 23.6 0.0
2008-Aug-25 Mon ### 1.74 ### ### 92.0 92.0 0.0
2008-Aug-22 Fri 1.58 ### 1.58 ### ### ### 0.0
2008-Aug-21 Thu 1.58 ### 1.52 1.56 580,450 441,142 ### ### ###
2008-Aug-20 Wed 1.5 1.57 1.485 1.53 ### ### ###
2008-Aug-19 Tue 1.56 1.56 1.48 ### 15.6 15.6 0.0
2008-Aug-18 Mon 1.47 1.58 1.47 ### 356,670 543,921 95.6 95.6 0.0
2008-Aug-15 Fri 1.53 1.575 1.49 1.5 685,284 ### 21.8 21.8 0.1
2008-Aug-14 Thu 1.475 1.53 ### 1.525 708,820 542,247 ### ### 0.1
2008-Aug-13 Wed ### ### 1.445 1.445 610,443 441,045 ### ### ###
2008-Aug-12 Tue 1.46 1.54 1.46 ### ### ### 0.0
2008-Aug-11 Mon 1.5 1.52 1.455 1.46 ### ### 0.1
2008-Aug-08 Fri 1.53 1.54 1.5 1.53 ### ### ###
2008-Aug-07 Thu 1.5 1.53 1.485 1.525 1,000,646 1,508,473 80.6 80.6 0.1
2008-Aug-06 Wed 1.555 ### 1.43 1.485 1,867,570 ### 10.7 10.7 ###
2008-Aug-05 Tue 1.48 ### 1.41 1.46 1,435,024 ### ### ### 0.1
2008-Aug-04 Mon 1.53 1.555 1.485 1.5 632,445 ### ### ### 0.1
2008-Aug-01 Fri 1.48 ### 1.48 1.525 472,848 ### 88.7 88.7 0.1
2008-Jul-31 Thu 1.52 1.54 1.44 1.455 9.4 9.4 ###
2008-Jul-30 Wed 1.57 1.58 1.5 1.5 ### ### 0.1
2008-Jul-29 Tue 1.56 ### 1.54 1.55 1,272,876 ### ### ### ###
2008-Jul-28 Mon 1.54 ### 1.54 1.58 ### ### 0.1
2008-Jul-25 Fri 1.55 ### 1.53 1.55 2,696,878 ### 76.0 76.0 ###
2008-Jul-24 Thu 1.71 1.72 1.53 1.53 2,981,573 4,845,056 ### ### ###
2008-Jul-23 Wed 1.88 1.88 ### 1.7 1.5 1.5 ###
2008-Jul-22 Tue ### ### 1.89 ### ### ### 0.0
2008-Jul-21 Mon 1.88 ### 1.825 ### 71.9 71.9 0.0
2008-Jul-18 Fri ### ### 1.79 1.79 ### ### 0.1
2008-Jul-17 Thu 1.985 ### ### ### 874,353 0 ### ### 0.0
2008-Jul-16 Wed ### ### 1.975 ### ### ### 0.0
2008-Jul-15 Tue 2.25 2.28 ### ### 935,682 1,066,677 ### ### 0.0
2008-Jul-14 Mon 2.28 2.28 2.25 2.28 78.0 78.0 0.2
2008-Jul-11 Fri 2.25 ### 2.25 2.25 65.3 65.3 ###
2008-Jul-10 Thu ### ### 2.22 2.26 ### ### ###
2008-Jul-09 Wed ### ### 2.22 2.27 ### ### 0.2
2008-Jul-08 Tue 2.26 ### 2.25 2.27 ### ### 0.2
2008-Jul-07 Mon 2.2 ### ### 2.26 88.8 88.8 ###
2008-Jul-04 Fri 2.2 2.29 2.2 2.25 ### ### ###
2008-Jul-03 Thu 2.25 2.27 ### ### 1,009,686 ### 28.4 28.4 0.0
2008-Jul-02 Wed 2.29 ### 2.26 ### 73.1 73.1 0.0
2008-Jul-01 Tue 2.21 ### 2.21 2.25 2,190,279 2,420,258 80.0 80.0 ###
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri 2.4 2.42 ### ### 700,472 847,571 ### ### 0.0
2008-Jun-26 Thu 2.4 2.5 2.4 2.44 73.3 73.3 0.2
2008-Jun-25 Wed 2.45 2.48 ### 2.41 ### ### 0.2
2008-Jun-24 Tue 2.46 2.52 2.42 2.45 525,221 ### 38.6 38.6 0.2
2008-Jun-23 Mon 2.49 2.49 ### 2.45 33.5 33.5 0.2
2008-Jun-20 Fri ### ### 2.44 2.5 9.5 9.5 0.2
2008-Jun-19 Thu ### 2.7 ### ### 1,718,027 ### ### ### 0.0
2008-Jun-18 Wed 2.56 ### 2.54 2.58 ### ### 0.2
2008-Jun-17 Tue 2.44 ### 2.44 ### 94.2 94.2 0.0
2008-Jun-16 Mon 2.41 2.48 ### 2.44 ### ### 0.2
2008-Jun-13 Fri 2.43 2.46 ### 2.4 981,751 1,207,553 ### ### ###
2008-Jun-12 Thu ### 2.47 ### 2.41 770,524 ### 88.8 88.8 0.2
2008-Jun-11 Wed 2.4 2.47 ### ### 1,815,673 2,242,356 ### ### 0.0
2008-Jun-10 Tue 2.45 2.47 ### ### 1,481,184 ### ### ### 0.0
2008-Jun-06 Fri 2.53 2.59 2.51 2.51 ### ### ###
2008-Jun-05 Thu 2.7 2.73 2.47 2.53 ### ### ###
2008-Jun-04 Wed ### 2.76 ### ### ### ### 0.0
2008-Jun-03 Tue 2.8 2.8 ### ### 1,154,771 1,616,679 ### ### 0.0
2008-Jun-02 Mon 2.77 2.86 2.77 2.8 1,021,473 2,875,446 77.6 77.6 0.2
2008-May-30 Fri 2.84 2.84 2.72 2.79 ### ### ###
2008-May-29 Thu 2.79 2.84 2.75 2.81 940,387 2,628,381 ### ### ###
2008-May-28 Wed 2.84 2.85 2.75 2.81 ### ### ###
2008-May-27 Tue ### 2.84 ### 2.81 1,110,349 ### ### ### ###
2008-May-26 Mon 2.48 ### 2.44 ### 92.5 92.5 0.0
2008-May-23 Fri 2.59 ### 2.43 2.48 3,493,227 4,244,270 ### ### 0.2
2008-May-22 Thu 2.57 ### 2.51 ### 1,625,474 ### ### ### 0.0
2008-May-21 Wed 2.5 ### 2.5 ### ### ### 0.0
2008-May-20 Tue 2.72 2.72 ### ### 10.6 10.6 0.0
2008-May-19 Mon 2.73 2.79 2.7 2.79 ### ### ###
2008-May-16 Fri 2.76 2.79 ### 2.7 17.9 17.9 0.2
2008-May-15 Thu 2.75 2.75 ### ### 1,958,122 ### 15.1 15.1 0.0
2008-May-14 Wed 2.79 2.8 ### 2.74 ### ### 0.2
2008-May-13 Tue 2.89 2.89 2.76 2.76 1,435,821 ### 8.8 8.8 0.2
2008-May-12 Mon 2.87 ### 2.78 2.83 ### ### 0.2
2008-May-09 Fri 2.85 ### 2.85 ### 1,217,128 ### ### ### 0.0
2008-May-08 Thu 2.85 3 2.85 ### 2,189,646 ### 85.9 85.9 0.0
2008-May-07 Wed 2.85 ### 2.85 ### ### ### 0.0
2008-May-06 Tue 2.85 2.89 2.75 2.8 21.9 21.9 0.2
2008-May-05 Mon 2.83 2.89 2.82 2.83 2,194,470 ### ### ### 0.2
2008-May-02 Fri 2.86 2.86 2.75 2.75 2,943,657 8,256,957 ### ### ###
2008-May-01 Thu 2.88 ### 2.87 ### 80.4 80.4 0.0
2008-Apr-30 Wed 2.84 ### 2.81 2.88 2,884,329 4,052,482 72.7 72.7 0.2
2008-Apr-29 Tue 2.8 ### 2.79 ### ### ### 0.0
2008-Apr-28 Mon 2.56 ### 2.56 ### 81.0 81.0 0.0
2008-Apr-24 Thu 2.5 2.51 2.4 2.48 973,075 ### ### ### 0.2
2008-Apr-23 Wed 2.42 ### 2.42 2.56 918,922 ### 92.4 92.4 0.2
2008-Apr-22 Tue 2.48 2.5 ### 2.49 934,658 1,168,322 76.2 76.2 0.2
2008-Apr-21 Mon 2.4 2.51 ### 2.51 ### ### ###
2008-Apr-18 Fri ### ### 2.27 ### 1,317,375 1,495,220 71.3 71.3 0.0
2008-Apr-17 Thu ### 2.43 ### ### 35.5 35.5 0.0
2008-Apr-16 Wed 2.21 2.29 ### 2.29 1,664,947 ### ### ### ###
2008-Apr-15 Tue ### 2.24 ### ### ### ### 0.0
2008-Apr-14 Mon ### ### ### ### 83.0 83.0 0.0
2008-Apr-11 Fri ### 2.24 ### 2.24 1,147,676 ### 88.5 88.5 ###
2008-Apr-10 Thu ### 2.24 ### ### 1,381,722 1,547,528 85.3 85.3 0.0
2008-Apr-09 Wed ### ### ### ### 76.2 76.2 0.0
2008-Apr-08 Tue ### ### ### ### 1,329,780 0 ### ### 0.0
2008-Apr-07 Mon ### 2.25 ### ### 1,617,274 ### ### ### 0.0
2008-Apr-04 Fri ### ### ### ### 87.7 87.7 0.0
2008-Apr-03 Thu ### ### ### ### 1,697,684 0 ### ### 0.0
2008-Apr-02 Wed ### ### ### ### 24.3 24.3 0.0
2008-Apr-01 Tue 1.945 ### 1.885 ### 32.7 32.7 0.0
2008-Mar-31 Mon ### ### 1.875 1.875 ### ### ###
2008-Mar-28 Fri 1.885 ### 1.885 ### 87.0 87.0 0.0
2008-Mar-27 Thu 1.825 1.885 ### 1.87 4,332,281 4,083,174 77.9 77.9 ###
2008-Mar-26 Wed ### 1.845 1.775 1.84 3,373,044 ### 77.9 77.9 ###
2008-Mar-25 Tue 1.8 1.84 1.72 1.76 2,430,389 ### ### ### 0.1
2008-Mar-20 Thu 1.83 1.83 1.75 1.76 17.4 17.4 0.1
2008-Mar-19 Wed ### ### 1.85 ### ### ### 0.0
2008-Mar-18 Tue ### ### ### ### 5,656,023 0 21.8 21.8 0.0
2008-Mar-17 Mon ### 2.2 ### ### 32.5 32.5 0.0
2008-Mar-14 Fri ### 2.26 ### ### 1,952,870 2,206,743 78.0 78.0 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 2024-05-15 09:32:16 thru 2024-05-15 09:32:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000