We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adore Beauty Group Limited | ASX:ABY | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.005 | -0.45% | 1.115 | 1.11 | 1.115 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.15 | 1.115 | 1.15 | 18,156 | 05:30:51 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.12 | -0.05 | -3.86% | 1.105 | 1.125 | 1,319,312 |
| 30 Apr 2024 | 1.165 | -0.03 | -2.10% | 1.14 | 1.185 | 2,743 |
| 29 Apr 2024 | 1.19 | 0.05 | 4.39% | 1.12 | 1.225 | 27,006 |
| 26 Apr 2024 | 1.14 | -0.04 | -3.39% | 1.14 | 1.16 | 12,904 |
| 24 Apr 2024 | 1.18 | 0.01 | 0.85% | 1.14 | 1.23 | 23,746 |
| 23 Apr 2024 | 1.17 | -0.01 | -0.85% | 1.165 | 1.185 | 67,763 |
| 22 Apr 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.19 | 169,303 |
| 19 Apr 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.18 | 646 |
| 18 Apr 2024 | 1.19 | 0.05 | 4.85% | 1.15 | 1.195 | 122,034 |
| 17 Apr 2024 | 1.135 | -0.01 | -0.44% | 1.10 | 1.16 | 12,320 |
| 16 Apr 2024 | 1.14 | -0.01 | -0.44% | 1.14 | 1.175 | 36,477 |
| 15 Apr 2024 | 1.145 | 0.01 | 0.44% | 1.14 | 1.175 | 29,703 |
| 12 Apr 2024 | 1.14 | -0.01 | -0.87% | 1.14 | 1.175 | 17,044 |
| 11 Apr 2024 | 1.15 | 0.00 | 0.44% | 1.14 | 1.195 | 8,928 |
| 10 Apr 2024 | 1.145 | -0.04 | -3.38% | 1.145 | 1.195 | 40,727 |
| 09 Apr 2024 | 1.185 | 0.03 | 2.60% | 1.16 | 1.19 | 49,440 |
| 08 Apr 2024 | 1.155 | 0.01 | 0.43% | 1.14 | 1.20 | 28,840 |
| 05 Apr 2024 | 1.15 | 0.00 | 0.00% | 1.135 | 1.16 | 11,507 |
| 04 Apr 2024 | 1.15 | -0.04 | -2.95% | 1.15 | 1.19 | 7,293 |
| 03 Apr 2024 | 1.185 | -0.06 | -4.44% | 1.16 | 1.24 | 48,341 |
| 02 Apr 2024 | 1.24 | -0.04 | -2.75% | 1.235 | 1.29 | 30,279 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.14 | 1.23 | 1.115 | 1.18 | 16,600 | -0.025 | -2.19% |
| 1 Month | 1.24 | 1.24 | 1.10 | 1.17 | 38,218 | -0.125 | -10.08% |
| 3 Months | 1.23 | 1.46 | 1.10 | 1.25 | 40,168 | -0.115 | -9.35% |
| 6 Months | 1.07 | 1.46 | 0.91 | 1.19 | 46,561 | 0.045 | 4.21% |
| 1 Year | 1.015 | 1.46 | 0.70 | 1.05 | 60,551 | 0.10 | 9.85% |
| 3 Years | 4.85 | 5.30 | 0.70 | 2.17 | 138,414 | -3.74 | -77.01% |
| 5 Years | 7.40 | 7.42 | 0.70 | 3.04 | 154,509 | -6.29 | -84.93% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
