Adore Beauty Group Ltd. ABY

ASX · Australia · Retail Trade

AUD 0.2900+0.00 (+0.87%)

Market open· Oct 2, 2026, 5:01 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.29	+0.87%	AUD 0.29	AUD 0.29	AUD 0.28	31.86K
2026-10-01	AUD 0.29	+0.88%	AUD 0.28	AUD 0.29	AUD 0.28	4.23K
2026-09-30	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	9.10K
2026-09-29	AUD 0.28	-1.75%	AUD 0.29	AUD 0.29	AUD 0.28	34.63K
2026-09-28	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	9.07K
2026-09-25	AUD 0.29	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	50.01K
2026-09-24	AUD 0.29	+1.75%	AUD 0.28	AUD 0.29	AUD 0.28	7.32K
2026-09-23	AUD 0.28	-1.72%	AUD 0.30	AUD 0.30	AUD 0.28	5.86K
2026-09-22	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.28	44.92K
2026-09-21	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	5.44K
2026-09-18	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	20.52K
2026-09-17	AUD 0.29	-3.33%	AUD 0.30	AUD 0.30	AUD 0.28	13.27K
2026-09-16	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	59.43K
2026-09-15	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.29	49.59K
2026-09-14	AUD 0.30	-6.25%	AUD 0.31	AUD 0.32	AUD 0.30	205.94K
2026-09-11	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	6.43K
2026-09-10	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	7.23K
2026-09-09	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.32	24.32K
2026-09-08	AUD 0.32	+1.56%	AUD 0.32	AUD 0.36	AUD 0.32	95.89K
2026-09-07	AUD 0.32	-7.25%	AUD 0.34	AUD 0.34	AUD 0.32	14.42K
2026-09-04	AUD 0.34	+8.66%	AUD 0.32	AUD 0.35	AUD 0.31	192.32K
2026-09-03	AUD 0.32	-0.78%	AUD 0.32	AUD 0.32	AUD 0.31	28.38K
2026-09-02	AUD 0.32	-4.48%	AUD 0.33	AUD 0.34	AUD 0.31	142.33K
2026-09-01	AUD 0.34	+9.84%	AUD 0.32	AUD 0.34	AUD 0.31	143.18K
2026-08-31	AUD 0.31	-3.17%	AUD 0.32	AUD 0.32	AUD 0.30	57.80K
2026-08-28	AUD 0.31	+1.61%	AUD 0.31	AUD 0.31	AUD 0.30	86.61K
2026-08-27	AUD 0.31	-4.62%	AUD 0.34	AUD 0.35	AUD 0.31	168.71K
2026-08-26	AUD 0.32	0.00%	AUD 0.34	AUD 0.34	AUD 0.31	154.83K
2026-08-25	AUD 0.32	-12.16%	AUD 0.37	AUD 0.37	AUD 0.31	178.92K
2026-08-24	AUD 0.37	+19.35%	AUD 0.31	AUD 0.38	AUD 0.30	464.94K
2026-08-21	AUD 0.31	0.00%	AUD 0.32	AUD 0.32	AUD 0.29	56.00K
2026-08-20	AUD 0.31	+6.90%	AUD 0.29	AUD 0.32	AUD 0.29	43.34K
2026-08-19	AUD 0.29	+1.75%	AUD 0.29	AUD 0.29	AUD 0.28	19.61K
2026-08-18	AUD 0.28	-16.18%	AUD 0.34	AUD 0.34	AUD 0.28	256.10K
2026-08-17	AUD 0.34	+23.64%	AUD 0.26	AUD 0.34	AUD 0.26	730.97K
2026-08-14	AUD 0.28	-5.17%	AUD 0.28	AUD 0.29	AUD 0.28	86.53K
2026-08-13	AUD 0.29	+3.57%	AUD 0.28	AUD 0.29	AUD 0.25	329.11K
2026-08-12	AUD 0.28	+7.69%	AUD 0.26	AUD 0.28	AUD 0.26	3.00M
2026-08-11	AUD 0.26	+6.12%	AUD 0.25	AUD 0.27	AUD 0.23	111.49K
2026-08-10	AUD 0.25	0.00%	AUD 0.23	AUD 0.25	AUD 0.23	27.18K
2026-08-07	AUD 0.25	+2.08%	AUD 0.24	AUD 0.25	AUD 0.23	938.32K
2026-08-06	AUD 0.24	-5.88%	AUD 0.24	AUD 0.25	AUD 0.23	350.34K
2026-08-05	AUD 0.25	-1.92%	AUD 0.26	AUD 0.27	AUD 0.24	501.55K
2026-08-04	AUD 0.26	+4.00%	AUD 0.25	AUD 0.29	AUD 0.24	178.82K
2026-08-03	AUD 0.25	+2.04%	AUD 0.25	AUD 0.25	AUD 0.24	177.22K
2026-07-31	AUD 0.25	-5.77%	AUD 0.25	AUD 0.28	AUD 0.24	250.06K
2026-07-30	AUD 0.26	-1.89%	AUD 0.26	AUD 0.28	AUD 0.26	73.83K
2026-07-29	AUD 0.26	0.00%	AUD 0.28	AUD 0.30	AUD 0.26	251.56K
2026-07-28	AUD 0.26	-3.64%	AUD 0.28	AUD 0.28	AUD 0.26	7.30K
2026-07-27	AUD 0.28	-8.33%	AUD 0.28	AUD 0.28	AUD 0.26	168.76K
2026-07-24	AUD 0.30	+3.45%	AUD 0.29	AUD 0.30	AUD 0.28	25.95K
2026-07-23	AUD 0.29	+5.45%	AUD 0.29	AUD 0.30	AUD 0.28	24.54K
2026-07-22	AUD 0.28	+1.85%	AUD 0.27	AUD 0.30	AUD 0.27	129.55K
2026-07-21	AUD 0.27	-5.26%	AUD 0.28	AUD 0.28	AUD 0.27	51.54K
2026-07-20	AUD 0.28	-0.87%	AUD 0.28	AUD 0.28	AUD 0.28	50.32K
2026-07-17	AUD 0.29	+2.68%	AUD 0.28	AUD 0.29	AUD 0.28	15.23K
2026-07-16	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	54.75K
2026-07-15	AUD 0.28	-3.45%	AUD 0.30	AUD 0.30	AUD 0.28	45.65K
2026-07-14	AUD 0.29	-3.33%	AUD 0.30	AUD 0.31	AUD 0.29	62.63K
2026-07-13	AUD 0.30	+1.69%	AUD 0.29	AUD 0.31	AUD 0.29	9.60K
2026-07-10	AUD 0.29	-1.67%	AUD 0.31	AUD 0.31	AUD 0.29	142.30K
2026-07-09	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	82.04K
2026-07-08	AUD 0.30	-1.64%	AUD 0.30	AUD 0.32	AUD 0.30	32.12K
2026-07-07	AUD 0.31	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	126.46K
2026-07-06	AUD 0.31	-1.61%	AUD 0.31	AUD 0.31	AUD 0.31	13.85K
2026-07-03	AUD 0.31	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	33.51K
2026-07-02	AUD 0.31	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	73.27K
2026-07-01	AUD 0.31	+3.33%	AUD 0.31	AUD 0.31	AUD 0.30	15.57K
2026-06-30	AUD 0.30	0.00%	AUD 0.29	AUD 0.31	AUD 0.29	66.97K
2026-06-29	AUD 0.30	+1.69%	AUD 0.29	AUD 0.30	AUD 0.28	127.96K
2026-06-26	AUD 0.29	-1.67%	AUD 0.29	AUD 0.29	AUD 0.28	411.49K
2026-06-25	AUD 0.30	-3.23%	AUD 0.31	AUD 0.31	AUD 0.29	247.28K
2026-06-24	AUD 0.31	+1.64%	AUD 0.31	AUD 0.31	AUD 0.29	121.12K
2026-06-23	AUD 0.31	-4.69%	AUD 0.32	AUD 0.32	AUD 0.30	255.60K
2026-06-22	AUD 0.32	0.00%	AUD 0.32	AUD 0.36	AUD 0.31	333.43K
2026-06-19	AUD 0.32	+20.75%	AUD 0.26	AUD 0.32	AUD 0.26	236.54K
2026-06-18	AUD 0.26	0.00%	AUD 0.26	AUD 0.27	AUD 0.26	185.76K
2026-06-17	AUD 0.26	-1.85%	AUD 0.25	AUD 0.27	AUD 0.25	119.31K
2026-06-16	AUD 0.27	+1.89%	AUD 0.26	AUD 0.27	AUD 0.25	306.85K
2026-06-15	AUD 0.26	-1.85%	AUD 0.27	AUD 0.28	AUD 0.26	7.31M
2026-06-12	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	118.48K
2026-06-11	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.27	3.23M
2026-06-10	AUD 0.28	-1.75%	AUD 0.28	AUD 0.29	AUD 0.28	106.22K
2026-06-09	AUD 0.28	+1.79%	AUD 0.28	AUD 0.29	AUD 0.28	22.52K
2026-06-05	AUD 0.28	-1.75%	AUD 0.28	AUD 0.29	AUD 0.28	27.97K
2026-06-04	AUD 0.28	-3.39%	AUD 0.29	AUD 0.30	AUD 0.28	167.49K
2026-06-03	AUD 0.29	-3.28%	AUD 0.31	AUD 0.31	AUD 0.29	95.88K
2026-06-02	AUD 0.31	-1.61%	AUD 0.33	AUD 0.33	AUD 0.31	51.86K
2026-06-01	AUD 0.31	-4.62%	AUD 0.34	AUD 0.34	AUD 0.31	66.18K
2026-05-29	AUD 0.32	+6.56%	AUD 0.31	AUD 0.34	AUD 0.29	169.84K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.29	+0.87%	AUD 0.29	AUD 0.29	AUD 0.28	31.86K
2026-10-01	AUD 0.29	+0.88%	AUD 0.28	AUD 0.29	AUD 0.28	4.23K
2026-09-30	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	9.10K
2026-09-29	AUD 0.28	-1.75%	AUD 0.29	AUD 0.29	AUD 0.28	34.63K
2026-09-28	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	9.07K
2026-09-25	AUD 0.29	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	50.01K
2026-09-24	AUD 0.29	+1.75%	AUD 0.28	AUD 0.29	AUD 0.28	7.32K
2026-09-23	AUD 0.28	-1.72%	AUD 0.30	AUD 0.30	AUD 0.28	5.86K
2026-09-22	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.28	44.92K
2026-09-21	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	5.44K
2026-09-18	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	20.52K
2026-09-17	AUD 0.29	-3.33%	AUD 0.30	AUD 0.30	AUD 0.28	13.27K
2026-09-16	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	59.43K
2026-09-15	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.29	49.59K
2026-09-14	AUD 0.30	-6.25%	AUD 0.31	AUD 0.32	AUD 0.30	205.94K
2026-09-11	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	6.43K
2026-09-10	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	7.23K
2026-09-09	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.32	24.32K
2026-09-08	AUD 0.32	+1.56%	AUD 0.32	AUD 0.36	AUD 0.32	95.89K
2026-09-07	AUD 0.32	-7.25%	AUD 0.34	AUD 0.34	AUD 0.32	14.42K
2026-09-04	AUD 0.34	+8.66%	AUD 0.32	AUD 0.35	AUD 0.31	192.32K
2026-09-03	AUD 0.32	-0.78%	AUD 0.32	AUD 0.32	AUD 0.31	28.38K
2026-09-02	AUD 0.32	-4.48%	AUD 0.33	AUD 0.34	AUD 0.31	142.33K
2026-09-01	AUD 0.34	+9.84%	AUD 0.32	AUD 0.34	AUD 0.31	143.18K
2026-08-31	AUD 0.31	-3.17%	AUD 0.32	AUD 0.32	AUD 0.30	57.80K
2026-08-28	AUD 0.31	+1.61%	AUD 0.31	AUD 0.31	AUD 0.30	86.61K
2026-08-27	AUD 0.31	-4.62%	AUD 0.34	AUD 0.35	AUD 0.31	168.71K
2026-08-26	AUD 0.32	0.00%	AUD 0.34	AUD 0.34	AUD 0.31	154.83K
2026-08-25	AUD 0.32	-12.16%	AUD 0.37	AUD 0.37	AUD 0.31	178.92K
2026-08-24	AUD 0.37	+19.35%	AUD 0.31	AUD 0.38	AUD 0.30	464.94K
2026-08-21	AUD 0.31	0.00%	AUD 0.32	AUD 0.32	AUD 0.29	56.00K
2026-08-20	AUD 0.31	+6.90%	AUD 0.29	AUD 0.32	AUD 0.29	43.34K
2026-08-19	AUD 0.29	+1.75%	AUD 0.29	AUD 0.29	AUD 0.28	19.61K
2026-08-18	AUD 0.28	-16.18%	AUD 0.34	AUD 0.34	AUD 0.28	256.10K
2026-08-17	AUD 0.34	+23.64%	AUD 0.26	AUD 0.34	AUD 0.26	730.97K
2026-08-14	AUD 0.28	-5.17%	AUD 0.28	AUD 0.29	AUD 0.28	86.53K
2026-08-13	AUD 0.29	+3.57%	AUD 0.28	AUD 0.29	AUD 0.25	329.11K
2026-08-12	AUD 0.28	+7.69%	AUD 0.26	AUD 0.28	AUD 0.26	3.00M
2026-08-11	AUD 0.26	+6.12%	AUD 0.25	AUD 0.27	AUD 0.23	111.49K
2026-08-10	AUD 0.25	0.00%	AUD 0.23	AUD 0.25	AUD 0.23	27.18K
2026-08-07	AUD 0.25	+2.08%	AUD 0.24	AUD 0.25	AUD 0.23	938.32K
2026-08-06	AUD 0.24	-5.88%	AUD 0.24	AUD 0.25	AUD 0.23	350.34K
2026-08-05	AUD 0.25	-1.92%	AUD 0.26	AUD 0.27	AUD 0.24	501.55K
2026-08-04	AUD 0.26	+4.00%	AUD 0.25	AUD 0.29	AUD 0.24	178.82K
2026-08-03	AUD 0.25	+2.04%	AUD 0.25	AUD 0.25	AUD 0.24	177.22K
2026-07-31	AUD 0.25	-5.77%	AUD 0.25	AUD 0.28	AUD 0.24	250.06K
2026-07-30	AUD 0.26	-1.89%	AUD 0.26	AUD 0.28	AUD 0.26	73.83K
2026-07-29	AUD 0.26	0.00%	AUD 0.28	AUD 0.30	AUD 0.26	251.56K
2026-07-28	AUD 0.26	-3.64%	AUD 0.28	AUD 0.28	AUD 0.26	7.30K
2026-07-27	AUD 0.28	-8.33%	AUD 0.28	AUD 0.28	AUD 0.26	168.76K
2026-07-24	AUD 0.30	+3.45%	AUD 0.29	AUD 0.30	AUD 0.28	25.95K
2026-07-23	AUD 0.29	+5.45%	AUD 0.29	AUD 0.30	AUD 0.28	24.54K
2026-07-22	AUD 0.28	+1.85%	AUD 0.27	AUD 0.30	AUD 0.27	129.55K
2026-07-21	AUD 0.27	-5.26%	AUD 0.28	AUD 0.28	AUD 0.27	51.54K
2026-07-20	AUD 0.28	-0.87%	AUD 0.28	AUD 0.28	AUD 0.28	50.32K
2026-07-17	AUD 0.29	+2.68%	AUD 0.28	AUD 0.29	AUD 0.28	15.23K
2026-07-16	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	54.75K
2026-07-15	AUD 0.28	-3.45%	AUD 0.30	AUD 0.30	AUD 0.28	45.65K
2026-07-14	AUD 0.29	-3.33%	AUD 0.30	AUD 0.31	AUD 0.29	62.63K
2026-07-13	AUD 0.30	+1.69%	AUD 0.29	AUD 0.31	AUD 0.29	9.60K
2026-07-10	AUD 0.29	-1.67%	AUD 0.31	AUD 0.31	AUD 0.29	142.30K
2026-07-09	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	82.04K
2026-07-08	AUD 0.30	-1.64%	AUD 0.30	AUD 0.32	AUD 0.30	32.12K
2026-07-07	AUD 0.31	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	126.46K
2026-07-06	AUD 0.31	-1.61%	AUD 0.31	AUD 0.31	AUD 0.31	13.85K
2026-07-03	AUD 0.31	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	33.51K
2026-07-02	AUD 0.31	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	73.27K
2026-07-01	AUD 0.31	+3.33%	AUD 0.31	AUD 0.31	AUD 0.30	15.57K
2026-06-30	AUD 0.30	0.00%	AUD 0.29	AUD 0.31	AUD 0.29	66.97K
2026-06-29	AUD 0.30	+1.69%	AUD 0.29	AUD 0.30	AUD 0.28	127.96K
2026-06-26	AUD 0.29	-1.67%	AUD 0.29	AUD 0.29	AUD 0.28	411.49K
2026-06-25	AUD 0.30	-3.23%	AUD 0.31	AUD 0.31	AUD 0.29	247.28K
2026-06-24	AUD 0.31	+1.64%	AUD 0.31	AUD 0.31	AUD 0.29	121.12K
2026-06-23	AUD 0.31	-4.69%	AUD 0.32	AUD 0.32	AUD 0.30	255.60K
2026-06-22	AUD 0.32	0.00%	AUD 0.32	AUD 0.36	AUD 0.31	333.43K
2026-06-19	AUD 0.32	+20.75%	AUD 0.26	AUD 0.32	AUD 0.26	236.54K
2026-06-18	AUD 0.26	0.00%	AUD 0.26	AUD 0.27	AUD 0.26	185.76K
2026-06-17	AUD 0.26	-1.85%	AUD 0.25	AUD 0.27	AUD 0.25	119.31K
2026-06-16	AUD 0.27	+1.89%	AUD 0.26	AUD 0.27	AUD 0.25	306.85K
2026-06-15	AUD 0.26	-1.85%	AUD 0.27	AUD 0.28	AUD 0.26	7.31M
2026-06-12	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	118.48K
2026-06-11	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.27	3.23M
2026-06-10	AUD 0.28	-1.75%	AUD 0.28	AUD 0.29	AUD 0.28	106.22K
2026-06-09	AUD 0.28	+1.79%	AUD 0.28	AUD 0.29	AUD 0.28	22.52K
2026-06-05	AUD 0.28	-1.75%	AUD 0.28	AUD 0.29	AUD 0.28	27.97K
2026-06-04	AUD 0.28	-3.39%	AUD 0.29	AUD 0.30	AUD 0.28	167.49K
2026-06-03	AUD 0.29	-3.28%	AUD 0.31	AUD 0.31	AUD 0.29	95.88K
2026-06-02	AUD 0.31	-1.61%	AUD 0.33	AUD 0.33	AUD 0.31	51.86K
2026-06-01	AUD 0.31	-4.62%	AUD 0.34	AUD 0.34	AUD 0.31	66.18K
2026-05-29	AUD 0.32	+6.56%	AUD 0.31	AUD 0.34	AUD 0.29	169.84K